Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.16 | 36.16 | 33.96 | 34.45 | 0 | -1.65(-4.58%) |
Jan 29, 2009 | 35.54 | 36.78 | 35.26 | 36.10 | 1,453,733 | +0.09(+0.25%) |
Jan 28, 2009 | 35.95 | 36.60 | 35.46 | 36.01 | 1,418,878 | +0.78(+2.22%) |
Jan 27, 2009 | 34.88 | 35.42 | 34.40 | 35.23 | 802,040 | +0.49(+1.42%) |
Jan 26, 2009 | 34.80 | 35.54 | 34.21 | 34.74 | 1,233,946 | +0.08(+0.23%) |
Jan 23, 2009 | 33.66 | 35.27 | 33.62 | 34.65 | 1,047,235 | +0.02(+0.05%) |
Jan 22, 2009 | 34.57 | 35.13 | 33.88 | 34.64 | 1,296,555 | -0.18(-0.52%) |
Jan 21, 2009 | 33.23 | 34.97 | 33.03 | 34.82 | 1,573,788 | +1.64(+4.93%) |
Jan 20, 2009 | 35.08 | 35.22 | 32.98 | 33.18 | 1,922,480 | -2.08(-5.89%) |
Jan 16, 2009 | 35.52 | 35.59 | 34.36 | 35.26 | 1,542,647 | +0.22(+0.64%) |
Jan 15, 2009 | 34.66 | 35.27 | 33.64 | 35.03 | 1,461,699 | +0.32(+0.93%) |
Jan 14, 2009 | 35.68 | 36.12 | 34.56 | 34.71 | 1,376,396 | -1.52(-4.19%) |
Jan 13, 2009 | 36.34 | 37.08 | 35.92 | 36.23 | 1,060,624 | -0.31(-0.86%) |
Jan 12, 2009 | 36.67 | 36.83 | 35.95 | 36.54 | 1,413,272 | -0.29(-0.78%) |
Jan 09, 2009 | 37.86 | 37.87 | 36.69 | 36.83 | 829,070 | -1.06(-2.80%) |
Jan 08, 2009 | 36.99 | 37.94 | 36.84 | 37.89 | 887,925 | +0.72(+1.93%) |
Jan 07, 2009 | 38.12 | 38.12 | 36.79 | 37.17 | 1,103,234 | -1.21(-3.16%) |
Jan 06, 2009 | 38.72 | 39.06 | 38.12 | 38.38 | 924,641 | +0.04(+0.09%) |
Jan 05, 2009 | 38.02 | 38.76 | 37.75 | 38.35 | 1,102,169 | -0.10(-0.26%) |
Jan 02, 2009 | 37.95 | 38.62 | 37.28 | 38.45 | 0 | +1.08(+2.89%) |
Jan 01, 2009 | 36.83 | 37.86 | 36.83 | 37.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.83 | 37.86 | 36.83 | 37.37 | 810,580 | +0.60(+1.64%) |
Dec 30, 2008 | 36.43 | 36.93 | 36.07 | 36.77 | 1,046,348 | +0.74(+2.05%) |
Dec 29, 2008 | 35.94 | 36.16 | 35.22 | 36.03 | 1,283,118 | -0.30(-0.82%) |
Dec 26, 2008 | 35.83 | 36.59 | 35.63 | 36.33 | 327,882 | +0.74(+2.07%) |
Dec 24, 2008 | 35.36 | 35.90 | 35.25 | 35.59 | 391,791 | +0.32(+0.92%) |
Dec 23, 2008 | 36.07 | 36.36 | 34.90 | 35.27 | 1,048,080 | -0.41(-1.16%) |
Dec 22, 2008 | 36.93 | 37.01 | 34.74 | 35.68 | 1,390,725 | -1.44(-3.87%) |
Dec 19, 2008 | 37.17 | 38.18 | 36.61 | 37.12 | 1,183,159 | -0.14(-0.39%) |
Dec 18, 2008 | 37.01 | 38.06 | 36.86 | 37.26 | 935,713 | -0.26(-0.69%) |
Dec 17, 2008 | 36.54 | 38.02 | 36.52 | 37.52 | 980,929 | +0.66(+1.80%) |
Dec 16, 2008 | 35.70 | 37.02 | 35.33 | 36.86 | 1,439,579 | +1.54(+4.35%) |
Dec 15, 2008 | 36.39 | 36.44 | 35.09 | 35.32 | 1,539,950 | -0.67(-1.87%) |
Dec 12, 2008 | 34.27 | 36.33 | 33.62 | 35.99 | 0 | +1.30(+3.76%) |
Dec 11, 2008 | 35.09 | 36.52 | 34.24 | 34.69 | 1,478,387 | +0.12(+0.34%) |
Dec 10, 2008 | 33.29 | 34.77 | 33.27 | 34.57 | 1,257,026 | +1.55(+4.68%) |
Dec 09, 2008 | 33.65 | 34.15 | 32.89 | 33.03 | 904,594 | -0.86(-2.54%) |
Dec 08, 2008 | 32.35 | 34.53 | 32.35 | 33.89 | 1,411,677 | +2.50(+7.96%) |
Dec 05, 2008 | 29.70 | 31.56 | 28.80 | 31.39 | 1,097,714 | +1.02(+3.37%) |
Dec 04, 2008 | 31.04 | 31.78 | 29.78 | 30.37 | 959,462 | -1.43(-4.49%) |
Dec 03, 2008 | 30.81 | 31.94 | 30.28 | 31.80 | 1,088,046 | +0.61(+1.96%) |
Dec 02, 2008 | 30.37 | 31.25 | 30.10 | 31.19 | 849,988 | +1.06(+3.52%) |
Dec 01, 2008 | 32.00 | 32.31 | 30.10 | 30.13 | 1,315,343 | -2.62(-8.01%) |
Nov 28, 2008 | 31.98 | 32.82 | 31.76 | 32.75 | 419,751 | +0.84(+2.65%) |
Nov 26, 2008 | 29.52 | 32.08 | 29.42 | 31.91 | 784,858 | +1.54(+5.06%) |
Nov 25, 2008 | 29.79 | 30.79 | 29.08 | 30.37 | 1,609,817 | +1.19(+4.10%) |
Nov 24, 2008 | 27.61 | 29.87 | 27.57 | 29.17 | 1,432,894 | +2.06(+7.59%) |
Nov 21, 2008 | 26.47 | 27.12 | 25.29 | 27.12 | 1,394,068 | +1.14(+4.39%) |
Nov 20, 2008 | 27.50 | 28.31 | 25.75 | 25.98 | 1,547,243 | -1.52(-5.52%) |
Nov 19, 2008 | 29.61 | 29.66 | 27.34 | 27.49 | 1,020,806 | -2.02(-6.85%) |
Nov 18, 2008 | 29.33 | 30.27 | 28.62 | 29.52 | 1,425,046 | +0.12(+0.40%) |
Nov 17, 2008 | 29.11 | 30.49 | 29.01 | 29.40 | 880,283 | -0.04(-0.15%) |
Nov 14, 2008 | 30.52 | 31.10 | 29.32 | 29.44 | 0 | -1.46(-4.71%) |
Nov 13, 2008 | 29.13 | 30.90 | 27.79 | 30.90 | 1,901,256 | +2.13(+7.40%) |
Nov 12, 2008 | 29.56 | 29.70 | 28.58 | 28.77 | 1,515,969 | -1.37(-4.56%) |
Nov 11, 2008 | 30.67 | 30.70 | 29.34 | 30.14 | 898,539 | -0.84(-2.73%) |
Nov 10, 2008 | 31.84 | 32.36 | 30.42 | 30.99 | 669,789 | -0.13(-0.40%) |
Nov 07, 2008 | 31.18 | 31.73 | 30.18 | 31.11 | 1,142,707 | +0.12(+0.38%) |
Nov 06, 2008 | 32.84 | 33.24 | 30.42 | 31.00 | 1,728,149 | -1.99(-6.05%) |
Nov 05, 2008 | 32.74 | 33.23 | 32.44 | 32.99 | 2,056,621 | -0.19(-0.57%) |
Nov 04, 2008 | 32.53 | 33.23 | 32.22 | 33.18 | 1,717,955 | +1.50(+4.74%) |