Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.78 | 37.65 | 36.38 | 36.87 | 757,423 | +0.50(+1.37%) |
Jan 29, 2009 | 35.65 | 37.38 | 35.52 | 36.37 | 589,472 | +0.54(+1.51%) |
Jan 28, 2009 | 35.74 | 36.57 | 35.58 | 35.83 | 1,037,107 | +0.69(+1.96%) |
Jan 27, 2009 | 35.93 | 36.19 | 35.00 | 35.14 | 792,297 | -0.81(-2.25%) |
Jan 26, 2009 | 36.53 | 36.70 | 35.52 | 35.95 | 750,401 | -0.42(-1.15%) |
Jan 23, 2009 | 36.86 | 37.00 | 35.87 | 36.37 | 792,727 | -0.90(-2.41%) |
Jan 22, 2009 | 36.58 | 37.79 | 36.37 | 37.27 | 999,749 | -0.08(-0.21%) |
Jan 21, 2009 | 36.10 | 37.50 | 35.75 | 37.35 | 3,761,998 | +1.56(+4.36%) |
Jan 20, 2009 | 37.05 | 37.48 | 35.74 | 35.79 | 963,706 | -1.71(-4.56%) |
Jan 16, 2009 | 37.27 | 37.55 | 36.72 | 37.50 | 702,351 | +0.46(+1.24%) |
Jan 15, 2009 | 36.35 | 37.10 | 35.44 | 37.04 | 710,046 | +0.65(+1.79%) |
Jan 14, 2009 | 36.99 | 37.57 | 36.10 | 36.39 | 1,091,161 | -0.62(-1.68%) |
Jan 13, 2009 | 34.40 | 37.37 | 34.31 | 37.01 | 1,271,393 | +2.70(+7.87%) |
Jan 12, 2009 | 34.21 | 35.02 | 34.04 | 34.31 | 808,504 | +0.16(+0.47%) |
Jan 09, 2009 | 36.11 | 36.11 | 34.09 | 34.15 | 945,495 | -2.07(-5.72%) |
Jan 08, 2009 | 35.62 | 36.46 | 35.61 | 36.22 | 537,088 | +0.42(+1.17%) |
Jan 07, 2009 | 36.21 | 37.13 | 35.14 | 35.80 | 979,132 | -1.02(-2.77%) |
Jan 06, 2009 | 37.33 | 37.99 | 36.65 | 36.82 | 640,628 | -0.18(-0.49%) |
Jan 05, 2009 | 36.29 | 37.27 | 35.89 | 37.00 | 578,628 | +0.87(+2.41%) |
Jan 02, 2009 | 35.41 | 36.43 | 35.41 | 36.13 | 466,705 | -0.06(-0.17%) |
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |
Dec 01, 2008 | 32.84 | 34.99 | 31.01 | 31.15 | 923,575 | -2.51(-7.46%) |
Nov 28, 2008 | 33.58 | 33.95 | 31.75 | 33.66 | 431,910 | -0.30(-0.88%) |
Nov 26, 2008 | 32.10 | 34.01 | 32.10 | 33.96 | 892,121 | +1.02(+3.10%) |
Nov 25, 2008 | 34.00 | 34.26 | 32.74 | 32.94 | 4,051,174 | -0.34(-1.02%) |
Nov 24, 2008 | 31.43 | 33.36 | 30.12 | 33.28 | 2,024,029 | +2.28(+7.35%) |
Nov 21, 2008 | 34.33 | 35.17 | 28.16 | 31.00 | 3,917,648 | -3.43(-9.96%) |
Nov 20, 2008 | 37.34 | 38.57 | 33.19 | 34.43 | 2,301,014 | -3.16(-8.41%) |
Nov 19, 2008 | 39.41 | 40.26 | 37.54 | 37.59 | 804,544 | -1.92(-4.86%) |
Nov 18, 2008 | 39.72 | 41.37 | 38.08 | 39.51 | 1,077,163 | -0.18(-0.45%) |
Nov 17, 2008 | 38.09 | 40.23 | 37.68 | 39.69 | 1,062,015 | +1.45(+3.79%) |
Nov 14, 2008 | 38.83 | 39.79 | 38.16 | 38.24 | 929,200 | -1.11(-2.82%) |
Nov 13, 2008 | 38.10 | 39.41 | 35.50 | 39.35 | 2,086,881 | +1.38(+3.63%) |
Nov 12, 2008 | 40.08 | 41.35 | 37.80 | 37.97 | 945,765 | -2.73(-6.71%) |
Nov 11, 2008 | 41.47 | 42.50 | 39.95 | 40.70 | 640,506 | -1.05(-2.51%) |
Nov 10, 2008 | 41.00 | 42.23 | 41.00 | 41.75 | 583,856 | +0.75(+1.83%) |
Nov 07, 2008 | 39.55 | 41.29 | 38.54 | 41.00 | 637,348 | +1.83(+4.67%) |
Nov 06, 2008 | 39.04 | 40.25 | 38.95 | 39.17 | 663,448 | -0.31(-0.79%) |
Nov 05, 2008 | 41.52 | 41.83 | 39.27 | 39.48 | 923,131 | -2.56(-6.09%) |
Nov 04, 2008 | 41.64 | 43.00 | 41.26 | 42.04 | 1,136,296 | +1.36(+3.34%) |