Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.50 | 30.60 | 29.57 | 29.69 | 0 | -0.78(-2.55%) |
Jan 29, 2009 | 30.81 | 30.91 | 30.33 | 30.47 | 4,520,971 | -0.74(-2.38%) |
Jan 28, 2009 | 30.99 | 31.45 | 30.82 | 31.21 | 7,650,843 | +0.88(+2.90%) |
Jan 27, 2009 | 30.23 | 30.58 | 30.07 | 30.33 | 8,521,111 | +0.24(+0.79%) |
Jan 26, 2009 | 29.96 | 30.61 | 29.75 | 30.10 | 6,680,188 | +0.24(+0.79%) |
Jan 23, 2009 | 29.10 | 30.24 | 28.96 | 29.86 | 6,366,015 | +0.22(+0.74%) |
Jan 22, 2009 | 29.48 | 30.10 | 29.17 | 29.64 | 8,206,032 | -0.44(-1.46%) |
Jan 21, 2009 | 29.43 | 30.16 | 29.02 | 30.08 | 9,026,382 | +1.02(+3.52%) |
Jan 20, 2009 | 30.27 | 30.31 | 28.97 | 29.06 | 14,018,596 | -1.35(-4.44%) |
Jan 16, 2009 | 30.48 | 30.59 | 29.71 | 30.41 | 10,239,202 | +0.30(+0.98%) |
Jan 15, 2009 | 29.66 | 30.27 | 29.07 | 30.11 | 8,823,163 | +0.41(+1.36%) |
Jan 14, 2009 | 30.10 | 30.28 | 29.56 | 29.71 | 5,543,532 | -1.00(-3.27%) |
Jan 13, 2009 | 30.57 | 30.97 | 30.37 | 30.71 | 14,541,338 | +0.03(+0.11%) |
Jan 12, 2009 | 31.23 | 31.26 | 30.46 | 30.68 | 10,726,740 | -0.62(-1.97%) |
Jan 09, 2009 | 31.98 | 32.05 | 31.23 | 31.30 | 6,390,683 | -0.63(-1.98%) |
Jan 08, 2009 | 31.62 | 31.98 | 31.38 | 31.93 | 10,106,736 | +0.18(+0.56%) |
Jan 07, 2009 | 32.18 | 32.33 | 31.64 | 31.75 | 6,873,868 | -1.06(-3.24%) |
Jan 06, 2009 | 32.62 | 33.00 | 32.43 | 32.82 | 9,606,943 | +0.47(+1.46%) |
Jan 05, 2009 | 32.12 | 32.66 | 31.94 | 32.34 | 11,231,108 | +0.09(+0.29%) |
Jan 02, 2009 | 31.23 | 32.44 | 31.15 | 32.25 | 0 | +0.95(+3.05%) |
Jan 01, 2009 | 30.82 | 31.46 | 30.82 | 31.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.82 | 31.46 | 30.82 | 31.30 | 8,626,787 | +0.42(+1.37%) |
Dec 30, 2008 | 30.38 | 30.88 | 30.22 | 30.87 | 9,669,133 | +0.71(+2.35%) |
Dec 29, 2008 | 30.32 | 30.33 | 29.68 | 30.16 | 9,618,384 | -0.18(-0.58%) |
Dec 26, 2008 | 30.27 | 30.34 | 30.01 | 30.34 | 9,030,601 | +0.26(+0.87%) |
Dec 24, 2008 | 30.00 | 30.17 | 29.85 | 30.08 | 4,225,675 | +0.08(+0.28%) |
Dec 23, 2008 | 30.36 | 30.55 | 29.80 | 30.00 | 9,296,001 | -0.20(-0.67%) |
Dec 22, 2008 | 30.82 | 30.94 | 29.78 | 30.20 | 17,548,580 | -0.51(-1.65%) |
Dec 19, 2008 | 31.03 | 31.41 | 30.70 | 30.70 | 9,038,383 | -0.14(-0.44%) |
Dec 18, 2008 | 31.40 | 31.51 | 30.40 | 30.84 | 11,499,437 | -0.53(-1.70%) |
Dec 17, 2008 | 30.99 | 31.76 | 30.93 | 31.37 | 11,214,660 | +0.01(+0.03%) |
Dec 16, 2008 | 30.43 | 31.48 | 30.37 | 31.36 | 12,680,273 | +1.16(+3.83%) |
Dec 15, 2008 | 30.58 | 30.66 | 29.68 | 30.21 | 12,798,543 | -0.06(-0.20%) |
Dec 12, 2008 | 29.38 | 30.47 | 29.24 | 30.27 | 13,961,014 | +0.06(+0.20%) |
Dec 11, 2008 | 30.64 | 31.22 | 29.94 | 30.21 | 9,432,257 | -0.79(-2.53%) |
Dec 10, 2008 | 30.85 | 31.27 | 30.49 | 30.99 | 12,648,275 | +0.47(+1.53%) |
Dec 09, 2008 | 30.69 | 31.40 | 30.31 | 30.52 | 11,824,661 | -0.48(-1.53%) |
Dec 08, 2008 | 30.74 | 31.31 | 30.47 | 31.00 | 14,664,383 | +0.97(+3.23%) |
Dec 05, 2008 | 28.52 | 30.07 | 27.94 | 30.03 | 15,267,499 | +1.00(+3.43%) |
Dec 04, 2008 | 29.40 | 29.94 | 28.49 | 29.03 | 12,136,296 | -0.87(-2.91%) |
Dec 03, 2008 | 28.93 | 29.95 | 28.40 | 29.90 | 11,303,839 | +0.94(+3.24%) |
Dec 02, 2008 | 28.74 | 29.23 | 28.26 | 28.97 | 11,007,813 | +0.57(+2.02%) |
Dec 01, 2008 | 30.00 | 30.05 | 28.24 | 28.39 | 12,905,753 | -2.49(-8.07%) |
Nov 28, 2008 | 30.41 | 30.89 | 30.37 | 30.88 | 8,162,951 | +0.16(+0.52%) |
Nov 26, 2008 | 29.01 | 30.72 | 28.94 | 30.72 | 8,740,418 | +1.08(+3.65%) |
Nov 25, 2008 | 30.00 | 30.05 | 28.80 | 29.64 | 11,545,794 | +0.31(+1.07%) |
Nov 24, 2008 | 28.47 | 29.86 | 28.14 | 29.33 | 10,779,672 | +1.65(+5.95%) |
Nov 21, 2008 | 26.82 | 27.92 | 26.00 | 27.68 | 15,437,898 | +1.27(+4.80%) |
Nov 20, 2008 | 27.77 | 28.53 | 26.14 | 26.41 | 11,703,464 | -1.69(-6.01%) |
Nov 19, 2008 | 29.43 | 29.94 | 27.98 | 28.10 | 12,247,794 | -1.38(-4.67%) |
Nov 18, 2008 | 29.19 | 29.85 | 28.59 | 29.48 | 15,555,128 | -0.05(-0.17%) |
Nov 17, 2008 | 29.71 | 30.37 | 29.29 | 29.53 | 10,445,540 | -0.48(-1.60%) |
Nov 14, 2008 | 30.70 | 31.57 | 30.00 | 30.01 | 8,749,815 | -1.57(-4.97%) |
Nov 13, 2008 | 29.78 | 31.58 | 28.29 | 31.58 | 10,726,212 | +2.09(+7.07%) |
Nov 12, 2008 | 30.41 | 30.97 | 29.48 | 29.50 | 6,657,313 | -1.47(-4.75%) |
Nov 11, 2008 | 31.36 | 31.71 | 30.61 | 30.97 | 9,977,547 | -1.01(-3.17%) |
Nov 10, 2008 | 32.99 | 32.99 | 31.39 | 31.98 | 6,785,295 | -0.20(-0.63%) |
Nov 07, 2008 | 31.73 | 32.23 | 31.41 | 32.18 | 6,201,171 | +0.70(+2.23%) |
Nov 06, 2008 | 32.55 | 32.85 | 31.14 | 31.48 | 6,240,855 | -1.46(-4.43%) |
Nov 05, 2008 | 34.13 | 34.56 | 32.79 | 32.94 | 7,233,759 | -1.62(-4.69%) |
Nov 04, 2008 | 34.29 | 34.64 | 33.76 | 34.56 | 7,012,004 | +1.14(+3.41%) |