Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.57 | 40.02 | 38.64 | 38.71 | 0 | -0.94(-2.37%) |
Jan 29, 2009 | 39.84 | 40.48 | 39.26 | 39.65 | 1,240,671 | -0.51(-1.27%) |
Jan 28, 2009 | 38.73 | 40.73 | 38.73 | 40.16 | 1,204,679 | +1.00(+2.54%) |
Jan 27, 2009 | 37.89 | 39.46 | 37.89 | 39.17 | 1,154,200 | +1.56(+4.16%) |
Jan 26, 2009 | 37.01 | 38.52 | 36.92 | 37.60 | 1,120,449 | +0.61(+1.64%) |
Jan 23, 2009 | 37.25 | 37.71 | 35.67 | 37.00 | 1,664,718 | -0.95(-2.50%) |
Jan 22, 2009 | 38.26 | 38.35 | 37.45 | 37.95 | 1,087,090 | -1.03(-2.65%) |
Jan 21, 2009 | 38.35 | 39.17 | 37.77 | 38.98 | 1,044,832 | +1.41(+3.77%) |
Jan 20, 2009 | 39.23 | 39.62 | 37.40 | 37.57 | 1,503,167 | -1.84(-4.68%) |
Jan 16, 2009 | 40.02 | 40.97 | 38.30 | 39.41 | 0 | +0.07(+0.17%) |
Jan 15, 2009 | 39.49 | 40.20 | 37.74 | 39.35 | 1,550,464 | -0.15(-0.38%) |
Jan 14, 2009 | 40.46 | 40.46 | 39.17 | 39.49 | 1,411,696 | -1.79(-4.33%) |
Jan 13, 2009 | 40.95 | 41.56 | 40.75 | 41.28 | 1,426,077 | -0.01(-0.02%) |
Jan 12, 2009 | 41.52 | 41.94 | 41.06 | 41.29 | 1,381,884 | -0.20(-0.49%) |
Jan 09, 2009 | 43.31 | 43.50 | 41.50 | 41.50 | 1,427,813 | -1.82(-4.19%) |
Jan 08, 2009 | 43.09 | 43.82 | 42.30 | 43.31 | 1,417,724 | -0.84(-1.90%) |
Jan 07, 2009 | 43.89 | 45.28 | 43.74 | 44.15 | 1,279,038 | -0.34(-0.75%) |
Jan 06, 2009 | 44.61 | 45.34 | 43.61 | 44.48 | 1,314,880 | +0.04(+0.08%) |
Jan 05, 2009 | 43.52 | 44.76 | 43.52 | 44.45 | 1,185,876 | +0.14(+0.32%) |
Jan 02, 2009 | 43.17 | 44.86 | 41.81 | 44.31 | 0 | +1.00(+2.30%) |
Jan 01, 2009 | 42.80 | 43.70 | 42.72 | 43.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.80 | 43.70 | 42.72 | 43.31 | 833,476 | +0.49(+1.15%) |
Dec 30, 2008 | 42.70 | 43.38 | 42.33 | 42.82 | 991,924 | +0.71(+1.68%) |
Dec 29, 2008 | 42.31 | 43.26 | 41.84 | 42.11 | 1,104,813 | -0.46(-1.07%) |
Dec 26, 2008 | 42.71 | 42.72 | 41.84 | 42.57 | 348,521 | -0.02(-0.04%) |
Dec 24, 2008 | 42.55 | 43.31 | 41.67 | 42.58 | 295,871 | +0.10(+0.24%) |
Dec 23, 2008 | 43.17 | 43.83 | 41.58 | 42.48 | 698,429 | -0.48(-1.13%) |
Dec 22, 2008 | 44.25 | 44.30 | 42.06 | 42.97 | 860,684 | -1.04(-2.37%) |
Dec 19, 2008 | 42.64 | 44.24 | 41.46 | 44.01 | 1,801,144 | +1.96(+4.67%) |
Dec 18, 2008 | 42.32 | 42.93 | 41.27 | 42.04 | 1,005,528 | +0.01(+0.02%) |
Dec 17, 2008 | 41.56 | 42.82 | 41.37 | 42.04 | 1,273,118 | +0.00(+0.00%) |
Dec 16, 2008 | 38.40 | 42.39 | 37.57 | 42.04 | 2,325,672 | +4.58(+12.23%) |
Dec 15, 2008 | 39.65 | 40.19 | 36.96 | 37.46 | 1,697,743 | -2.13(-5.38%) |
Dec 12, 2008 | 39.26 | 41.47 | 39.19 | 39.59 | 1,625,327 | -0.88(-2.18%) |
Dec 11, 2008 | 42.04 | 42.26 | 40.01 | 40.47 | 2,022,388 | -2.17(-5.09%) |
Dec 10, 2008 | 42.79 | 43.24 | 41.61 | 42.64 | 1,251,860 | +0.15(+0.35%) |
Dec 09, 2008 | 42.54 | 43.87 | 42.01 | 42.49 | 1,663,755 | -0.55(-1.28%) |
Dec 08, 2008 | 42.35 | 43.20 | 41.63 | 43.04 | 1,489,455 | +1.21(+2.89%) |
Dec 05, 2008 | 39.16 | 41.88 | 37.78 | 41.83 | 1,377,803 | +2.52(+6.42%) |
Dec 04, 2008 | 38.69 | 40.66 | 38.31 | 39.31 | 1,674,021 | +0.25(+0.64%) |
Dec 03, 2008 | 37.32 | 39.17 | 36.50 | 39.06 | 1,555,386 | +1.74(+4.66%) |
Dec 02, 2008 | 37.60 | 38.29 | 36.21 | 37.32 | 2,037,760 | -0.02(-0.05%) |
Dec 01, 2008 | 39.12 | 40.00 | 36.95 | 37.33 | 1,832,767 | -2.98(-7.39%) |
Nov 28, 2008 | 40.42 | 40.91 | 39.75 | 40.31 | 678,124 | -0.81(-1.97%) |
Nov 26, 2008 | 38.24 | 41.19 | 38.07 | 41.12 | 1,392,121 | +1.85(+4.72%) |
Nov 25, 2008 | 40.63 | 41.50 | 38.81 | 39.27 | 2,342,349 | -0.34(-0.87%) |
Nov 24, 2008 | 36.12 | 40.01 | 35.87 | 39.62 | 2,165,065 | +3.87(+10.83%) |
Nov 21, 2008 | 35.06 | 36.02 | 32.35 | 35.74 | 2,273,965 | +1.30(+3.78%) |
Nov 20, 2008 | 35.95 | 37.44 | 34.25 | 34.44 | 2,825,294 | -1.97(-5.42%) |
Nov 19, 2008 | 37.64 | 38.25 | 36.36 | 36.41 | 2,616,392 | -1.49(-3.93%) |
Nov 18, 2008 | 36.07 | 37.94 | 35.97 | 37.90 | 2,753,343 | +2.02(+5.63%) |
Nov 17, 2008 | 41.32 | 41.50 | 33.63 | 35.88 | 6,678,412 | -6.12(-14.58%) |
Nov 14, 2008 | 42.42 | 43.92 | 41.20 | 42.01 | 1,147,169 | -1.28(-2.95%) |
Nov 13, 2008 | 41.92 | 43.28 | 39.55 | 43.28 | 1,779,090 | +1.52(+3.63%) |
Nov 12, 2008 | 45.38 | 45.67 | 41.57 | 41.77 | 1,626,403 | -4.36(-9.44%) |
Nov 11, 2008 | 46.41 | 46.62 | 44.70 | 46.12 | 1,404,588 | -0.88(-1.86%) |
Nov 10, 2008 | 48.22 | 48.75 | 46.34 | 47.00 | 675,934 | -0.42(-0.88%) |
Nov 07, 2008 | 46.45 | 47.54 | 45.67 | 47.42 | 1,043,741 | +1.23(+2.66%) |
Nov 06, 2008 | 47.14 | 48.50 | 45.96 | 46.19 | 1,334,185 | -1.42(-2.99%) |
Nov 05, 2008 | 48.66 | 49.49 | 47.09 | 47.61 | 1,438,774 | -1.07(-2.20%) |
Nov 04, 2008 | 47.61 | 49.46 | 47.61 | 48.68 | 1,111,073 | +1.78(+3.79%) |