Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.46 | 32.68 | 31.78 | 32.13 | 0 | -0.22(-0.68%) |
Jan 29, 2009 | 32.91 | 33.18 | 32.14 | 32.35 | 2,702,829 | -0.85(-2.55%) |
Jan 28, 2009 | 33.39 | 33.43 | 32.61 | 33.20 | 2,718,794 | +0.53(+1.64%) |
Jan 27, 2009 | 32.48 | 32.79 | 31.98 | 32.67 | 2,538,012 | +0.41(+1.26%) |
Jan 26, 2009 | 31.37 | 32.76 | 31.37 | 32.26 | 3,367,156 | +0.80(+2.55%) |
Jan 23, 2009 | 31.72 | 31.83 | 30.84 | 31.46 | 3,854,762 | -0.65(-2.02%) |
Jan 22, 2009 | 30.79 | 32.53 | 30.16 | 32.10 | 5,091,860 | +0.07(+0.21%) |
Jan 21, 2009 | 31.59 | 32.16 | 31.02 | 32.04 | 3,115,886 | +0.68(+2.17%) |
Jan 20, 2009 | 32.40 | 32.62 | 31.28 | 31.36 | 4,291,469 | -1.12(-3.43%) |
Jan 16, 2009 | 31.69 | 32.71 | 31.39 | 32.47 | 0 | +1.26(+4.02%) |
Jan 15, 2009 | 31.19 | 31.34 | 30.36 | 31.22 | 3,201,323 | +0.03(+0.09%) |
Jan 14, 2009 | 31.21 | 31.54 | 30.94 | 31.19 | 3,417,682 | -0.41(-1.29%) |
Jan 13, 2009 | 31.57 | 31.75 | 30.98 | 31.60 | 3,957,657 | -0.13(-0.42%) |
Jan 12, 2009 | 31.51 | 31.94 | 31.22 | 31.73 | 3,254,691 | +0.09(+0.30%) |
Jan 09, 2009 | 32.32 | 32.59 | 31.42 | 31.64 | 3,584,674 | -0.58(-1.80%) |
Jan 08, 2009 | 31.32 | 32.26 | 31.08 | 32.22 | 3,193,687 | +0.73(+2.31%) |
Jan 07, 2009 | 32.16 | 32.16 | 31.09 | 31.49 | 2,990,973 | -0.89(-2.74%) |
Jan 06, 2009 | 33.16 | 33.30 | 32.06 | 32.38 | 4,065,359 | -0.54(-1.64%) |
Jan 05, 2009 | 31.30 | 33.06 | 31.30 | 32.92 | 4,865,494 | +1.80(+5.79%) |
Jan 02, 2009 | 30.52 | 31.26 | 29.95 | 31.12 | 0 | +1.04(+3.46%) |
Jan 01, 2009 | 29.69 | 30.38 | 29.65 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.69 | 30.38 | 29.65 | 30.07 | 2,134,296 | +0.37(+1.26%) |
Dec 30, 2008 | 28.97 | 29.79 | 28.97 | 29.70 | 2,091,358 | +0.93(+3.23%) |
Dec 29, 2008 | 28.89 | 29.04 | 28.50 | 28.77 | 1,797,025 | -0.10(-0.35%) |
Dec 26, 2008 | 28.83 | 28.93 | 28.62 | 28.87 | 799,777 | +0.21(+0.72%) |
Dec 24, 2008 | 28.33 | 28.83 | 28.33 | 28.67 | 739,290 | +0.19(+0.66%) |
Dec 23, 2008 | 28.99 | 29.31 | 28.36 | 28.48 | 2,558,131 | -0.33(-1.16%) |
Dec 22, 2008 | 28.21 | 28.81 | 27.83 | 28.81 | 4,412,770 | +0.47(+1.67%) |
Dec 19, 2008 | 27.46 | 28.63 | 27.41 | 28.34 | 7,240,620 | +1.13(+4.15%) |
Dec 18, 2008 | 27.95 | 28.08 | 26.86 | 27.21 | 4,187,968 | -0.59(-2.11%) |
Dec 17, 2008 | 28.01 | 28.18 | 27.52 | 27.80 | 4,182,256 | -0.53(-1.89%) |
Dec 16, 2008 | 27.16 | 28.35 | 27.06 | 28.33 | 3,784,419 | +1.40(+5.21%) |
Dec 15, 2008 | 27.28 | 27.58 | 26.62 | 26.93 | 3,014,535 | -0.11(-0.42%) |
Dec 12, 2008 | 26.87 | 27.17 | 26.41 | 27.04 | 3,413,275 | -0.29(-1.05%) |
Dec 11, 2008 | 27.82 | 28.03 | 27.16 | 27.33 | 3,487,299 | -0.57(-2.03%) |
Dec 10, 2008 | 27.82 | 28.37 | 27.51 | 27.90 | 3,189,331 | +0.12(+0.43%) |
Dec 09, 2008 | 27.45 | 28.17 | 27.14 | 27.78 | 3,624,037 | +0.31(+1.12%) |
Dec 08, 2008 | 27.46 | 28.02 | 26.94 | 27.47 | 4,177,654 | +0.53(+1.96%) |
Dec 05, 2008 | 25.97 | 27.05 | 24.99 | 26.94 | 4,397,738 | +0.76(+2.91%) |
Dec 04, 2008 | 26.98 | 27.35 | 25.76 | 26.18 | 3,988,430 | -1.20(-4.37%) |
Dec 03, 2008 | 26.34 | 27.66 | 25.67 | 27.38 | 4,874,110 | +1.20(+4.57%) |
Dec 02, 2008 | 26.13 | 26.70 | 25.46 | 26.18 | 3,434,590 | +0.34(+1.32%) |
Dec 01, 2008 | 26.80 | 27.07 | 25.83 | 25.84 | 4,218,910 | -1.50(-5.49%) |
Nov 28, 2008 | 26.83 | 27.42 | 26.68 | 27.34 | 1,383,305 | +0.45(+1.69%) |
Nov 26, 2008 | 25.86 | 26.89 | 25.23 | 26.89 | 4,023,814 | +0.54(+2.05%) |
Nov 25, 2008 | 26.61 | 26.99 | 25.79 | 26.35 | 4,391,311 | +0.19(+0.71%) |
Nov 24, 2008 | 25.76 | 26.70 | 25.21 | 26.16 | 5,546,215 | +0.83(+3.30%) |
Nov 21, 2008 | 23.54 | 25.53 | 22.98 | 25.33 | 7,407,432 | +2.49(+10.91%) |
Nov 20, 2008 | 24.57 | 25.50 | 22.68 | 22.84 | 7,539,245 | -1.74(-7.07%) |
Nov 19, 2008 | 26.27 | 26.67 | 24.52 | 24.57 | 4,627,746 | -1.54(-5.91%) |
Nov 18, 2008 | 26.40 | 27.12 | 25.35 | 26.11 | 5,072,358 | -0.38(-1.44%) |
Nov 17, 2008 | 26.72 | 27.59 | 26.38 | 26.50 | 3,637,226 | -0.44(-1.64%) |
Nov 14, 2008 | 28.62 | 28.62 | 26.91 | 26.94 | 0 | -1.38(-4.86%) |
Nov 13, 2008 | 27.21 | 28.37 | 25.90 | 28.31 | 5,065,020 | +1.28(+4.74%) |
Nov 12, 2008 | 28.02 | 28.02 | 26.88 | 27.03 | 3,443,225 | -1.36(-4.78%) |
Nov 11, 2008 | 28.93 | 29.17 | 28.09 | 28.39 | 2,575,812 | -0.91(-3.12%) |
Nov 10, 2008 | 29.99 | 30.01 | 28.91 | 29.30 | 2,714,232 | -0.08(-0.27%) |
Nov 07, 2008 | 29.47 | 29.73 | 28.71 | 29.38 | 3,340,810 | +0.13(+0.46%) |
Nov 06, 2008 | 31.05 | 31.68 | 29.05 | 29.25 | 3,319,177 | -1.92(-6.17%) |
Nov 05, 2008 | 31.10 | 32.50 | 31.10 | 31.17 | 2,880,881 | -0.92(-2.87%) |
Nov 04, 2008 | 31.69 | 32.28 | 31.61 | 32.09 | 3,407,299 | +0.97(+3.13%) |