Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.82 | 38.94 | 37.21 | 37.76 | 0 | -0.82(-2.12%) |
Jan 29, 2009 | 39.41 | 39.53 | 38.11 | 38.58 | 621,794 | -1.51(-3.76%) |
Jan 28, 2009 | 39.88 | 40.44 | 39.31 | 40.08 | 907,648 | +0.88(+2.25%) |
Jan 27, 2009 | 38.41 | 39.34 | 38.13 | 39.20 | 464,686 | +0.94(+2.45%) |
Jan 26, 2009 | 37.66 | 39.06 | 37.65 | 38.27 | 541,902 | +0.43(+1.14%) |
Jan 23, 2009 | 37.06 | 38.61 | 36.50 | 37.84 | 606,488 | +0.28(+0.73%) |
Jan 22, 2009 | 37.62 | 38.39 | 36.53 | 37.56 | 762,738 | -1.06(-2.73%) |
Jan 21, 2009 | 37.33 | 38.67 | 36.95 | 38.62 | 961,692 | +1.81(+4.91%) |
Jan 20, 2009 | 38.25 | 38.54 | 36.59 | 36.81 | 814,717 | -1.82(-4.71%) |
Jan 16, 2009 | 39.13 | 39.60 | 37.58 | 38.62 | 0 | +0.29(+0.77%) |
Jan 15, 2009 | 36.64 | 38.47 | 36.39 | 38.33 | 985,776 | +1.32(+3.57%) |
Jan 14, 2009 | 38.00 | 38.23 | 36.68 | 37.01 | 692,699 | -1.35(-3.52%) |
Jan 13, 2009 | 38.73 | 39.32 | 37.84 | 38.36 | 798,265 | -0.52(-1.35%) |
Jan 12, 2009 | 39.02 | 39.15 | 38.34 | 38.88 | 875,283 | -0.42(-1.07%) |
Jan 09, 2009 | 39.85 | 40.21 | 37.99 | 39.30 | 622,110 | -0.68(-1.70%) |
Jan 08, 2009 | 39.38 | 40.07 | 39.06 | 39.98 | 481,675 | +0.52(+1.33%) |
Jan 07, 2009 | 41.49 | 41.49 | 39.24 | 39.46 | 948,791 | -2.52(-5.99%) |
Jan 06, 2009 | 41.41 | 42.66 | 41.41 | 41.98 | 669,845 | +0.77(+1.87%) |
Jan 05, 2009 | 41.31 | 41.72 | 40.71 | 41.20 | 779,237 | +0.08(+0.20%) |
Jan 02, 2009 | 40.01 | 41.38 | 39.20 | 41.12 | 0 | +1.28(+3.20%) |
Jan 01, 2009 | 38.78 | 40.30 | 38.78 | 39.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.78 | 40.30 | 38.78 | 39.85 | 645,684 | +1.06(+2.75%) |
Dec 30, 2008 | 37.42 | 38.83 | 37.24 | 38.78 | 919,929 | +1.85(+5.02%) |
Dec 29, 2008 | 37.23 | 37.69 | 36.44 | 36.93 | 628,493 | -0.17(-0.45%) |
Dec 26, 2008 | 36.48 | 37.13 | 36.25 | 37.09 | 0 | +0.62(+1.71%) |
Dec 24, 2008 | 35.85 | 36.62 | 35.34 | 36.47 | 365,310 | +0.21(+0.58%) |
Dec 23, 2008 | 36.83 | 37.46 | 35.89 | 36.26 | 841,298 | -0.20(-0.55%) |
Dec 22, 2008 | 36.72 | 37.91 | 35.56 | 36.46 | 1,171,632 | -1.73(-4.52%) |
Dec 19, 2008 | 38.47 | 38.78 | 37.73 | 38.18 | 1,123,092 | -0.01(-0.02%) |
Dec 18, 2008 | 39.33 | 39.70 | 37.49 | 38.19 | 682,669 | -0.47(-1.21%) |
Dec 17, 2008 | 37.36 | 39.37 | 36.84 | 38.66 | 534,896 | +0.80(+2.11%) |
Dec 16, 2008 | 35.11 | 38.12 | 35.11 | 37.86 | 1,091,501 | +2.50(+7.06%) |
Dec 15, 2008 | 36.34 | 36.66 | 34.97 | 35.37 | 978,498 | -0.97(-2.68%) |
Dec 12, 2008 | 35.22 | 37.16 | 34.45 | 36.34 | 0 | +0.43(+1.20%) |
Dec 11, 2008 | 37.71 | 38.19 | 35.38 | 35.91 | 1,649,813 | -1.96(-5.19%) |
Dec 10, 2008 | 39.12 | 39.61 | 37.48 | 37.87 | 1,568,601 | -0.88(-2.27%) |
Dec 09, 2008 | 38.28 | 40.23 | 36.53 | 38.75 | 2,182,814 | -3.16(-7.53%) |
Dec 08, 2008 | 41.30 | 43.52 | 41.17 | 41.91 | 1,433,536 | +2.19(+5.52%) |
Dec 05, 2008 | 37.05 | 39.85 | 35.89 | 39.72 | 0 | +2.13(+5.67%) |
Dec 04, 2008 | 39.26 | 40.72 | 36.74 | 37.59 | 932,404 | -2.63(-6.55%) |
Dec 03, 2008 | 38.66 | 40.52 | 37.70 | 40.22 | 1,014,593 | +0.81(+2.05%) |
Dec 02, 2008 | 37.98 | 39.65 | 37.19 | 39.41 | 900,780 | +2.06(+5.50%) |
Dec 01, 2008 | 41.76 | 41.76 | 37.17 | 37.36 | 1,309,790 | -4.65(-11.08%) |
Nov 28, 2008 | 41.34 | 42.01 | 40.40 | 42.01 | 492,234 | +0.17(+0.42%) |
Nov 26, 2008 | 37.09 | 42.22 | 36.72 | 41.84 | 1,394,053 | +3.93(+10.36%) |
Nov 25, 2008 | 36.16 | 38.07 | 35.58 | 37.91 | 963,495 | +2.08(+5.82%) |
Nov 24, 2008 | 34.15 | 36.72 | 34.14 | 35.83 | 1,673,902 | +1.68(+4.92%) |
Nov 21, 2008 | 33.15 | 35.51 | 32.41 | 34.15 | 2,534,976 | +1.84(+5.71%) |
Nov 20, 2008 | 35.01 | 35.16 | 31.99 | 32.30 | 1,824,946 | -2.91(-8.26%) |
Nov 19, 2008 | 38.07 | 38.51 | 35.09 | 35.21 | 903,692 | -2.87(-7.54%) |
Nov 18, 2008 | 36.45 | 38.08 | 36.42 | 38.08 | 977,426 | +1.70(+4.67%) |
Nov 17, 2008 | 36.16 | 37.72 | 35.53 | 36.39 | 603,696 | -0.06(-0.18%) |
Nov 14, 2008 | 38.54 | 39.46 | 36.16 | 36.45 | 0 | -3.04(-7.69%) |
Nov 13, 2008 | 35.50 | 39.49 | 34.79 | 39.49 | 1,296,516 | +4.09(+11.57%) |
Nov 12, 2008 | 36.45 | 36.64 | 35.18 | 35.39 | 889,765 | -1.84(-4.95%) |
Nov 11, 2008 | 37.26 | 38.71 | 36.21 | 37.24 | 951,372 | -0.58(-1.53%) |
Nov 10, 2008 | 39.51 | 40.21 | 37.37 | 37.82 | 756,319 | -0.52(-1.36%) |
Nov 07, 2008 | 37.51 | 38.90 | 37.23 | 38.34 | 0 | +1.14(+3.06%) |
Nov 06, 2008 | 39.38 | 40.06 | 36.76 | 37.20 | 1,485,927 | -2.66(-6.68%) |
Nov 05, 2008 | 42.09 | 42.33 | 39.77 | 39.86 | 1,144,973 | -2.64(-6.22%) |
Nov 04, 2008 | 42.43 | 43.74 | 41.54 | 42.51 | 699,482 | +1.11(+2.68%) |