Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.42 | 38.63 | 37.31 | 37.45 | 0 | -0.87(-2.27%) |
Jan 29, 2009 | 38.39 | 39.03 | 38.09 | 38.32 | 570,750 | -0.24(-0.63%) |
Jan 28, 2009 | 38.67 | 38.77 | 38.24 | 38.56 | 463,245 | +0.24(+0.62%) |
Jan 27, 2009 | 38.28 | 38.57 | 37.86 | 38.32 | 249,257 | +0.21(+0.54%) |
Jan 26, 2009 | 37.32 | 38.39 | 37.26 | 38.12 | 319,645 | +0.87(+2.33%) |
Jan 23, 2009 | 36.57 | 37.33 | 36.39 | 37.25 | 218,505 | +0.09(+0.25%) |
Jan 22, 2009 | 36.86 | 37.47 | 36.73 | 37.16 | 223,171 | -0.01(-0.03%) |
Jan 21, 2009 | 37.12 | 37.34 | 36.32 | 37.17 | 215,483 | +0.40(+1.08%) |
Jan 20, 2009 | 37.42 | 37.63 | 36.66 | 36.77 | 298,077 | -0.72(-1.92%) |
Jan 16, 2009 | 37.17 | 37.76 | 36.98 | 37.49 | 332,033 | +0.80(+2.17%) |
Jan 15, 2009 | 36.54 | 36.78 | 35.95 | 36.70 | 274,921 | +0.19(+0.51%) |
Jan 14, 2009 | 36.65 | 36.73 | 35.83 | 36.51 | 186,216 | -0.58(-1.56%) |
Jan 13, 2009 | 37.64 | 37.64 | 36.81 | 37.09 | 226,281 | -0.59(-1.57%) |
Jan 12, 2009 | 37.67 | 37.99 | 37.55 | 37.68 | 155,560 | +0.01(+0.02%) |
Jan 09, 2009 | 38.14 | 38.17 | 37.50 | 37.67 | 229,615 | -0.39(-1.03%) |
Jan 08, 2009 | 37.87 | 38.13 | 37.70 | 38.06 | 612,493 | +0.14(+0.36%) |
Jan 07, 2009 | 38.24 | 38.35 | 37.78 | 37.93 | 480,035 | -0.65(-1.69%) |
Jan 06, 2009 | 39.09 | 39.53 | 38.45 | 38.58 | 925,204 | -0.41(-1.05%) |
Jan 05, 2009 | 38.64 | 39.00 | 38.47 | 38.99 | 755,769 | +0.32(+0.82%) |
Jan 02, 2009 | 37.92 | 38.86 | 37.76 | 38.67 | 0 | +0.75(+1.98%) |
Jan 01, 2009 | 37.22 | 37.98 | 37.20 | 37.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.22 | 37.98 | 37.20 | 37.92 | 391,301 | +0.78(+2.09%) |
Dec 30, 2008 | 36.69 | 37.14 | 36.66 | 37.14 | 433,875 | +0.61(+1.68%) |
Dec 29, 2008 | 36.47 | 36.56 | 36.03 | 36.53 | 226,439 | -0.02(-0.05%) |
Dec 26, 2008 | 36.48 | 36.76 | 36.42 | 36.55 | 149,349 | +0.31(+0.86%) |
Dec 24, 2008 | 36.13 | 36.40 | 36.08 | 36.24 | 76,959 | +0.14(+0.40%) |
Dec 23, 2008 | 36.81 | 36.81 | 35.93 | 36.09 | 422,982 | -0.53(-1.46%) |
Dec 22, 2008 | 36.77 | 36.99 | 36.09 | 36.63 | 444,067 | -0.57(-1.52%) |
Dec 19, 2008 | 37.54 | 37.99 | 37.09 | 37.19 | 454,970 | +0.04(+0.12%) |
Dec 18, 2008 | 37.15 | 37.82 | 36.90 | 37.15 | 840,466 | +0.08(+0.22%) |
Dec 17, 2008 | 37.84 | 37.87 | 37.01 | 37.07 | 375,625 | -0.93(-2.45%) |
Dec 16, 2008 | 37.04 | 38.03 | 37.04 | 38.00 | 428,166 | +1.27(+3.47%) |
Dec 15, 2008 | 37.51 | 37.58 | 36.34 | 36.73 | 603,246 | -0.58(-1.56%) |
Dec 12, 2008 | 36.33 | 37.48 | 36.17 | 37.31 | 649,915 | +0.20(+0.55%) |
Dec 11, 2008 | 37.25 | 38.07 | 36.81 | 37.11 | 361,164 | -0.33(-0.88%) |
Dec 10, 2008 | 36.98 | 37.65 | 36.98 | 37.44 | 588,553 | +0.61(+1.65%) |
Dec 09, 2008 | 37.34 | 37.58 | 36.62 | 36.83 | 685,125 | -0.64(-1.71%) |
Dec 08, 2008 | 37.51 | 38.04 | 36.82 | 37.47 | 376,656 | +0.45(+1.21%) |
Dec 05, 2008 | 35.90 | 37.16 | 34.91 | 37.02 | 532,164 | +0.76(+2.11%) |
Dec 04, 2008 | 37.48 | 37.87 | 35.58 | 36.26 | 376,066 | -1.58(-4.19%) |
Dec 03, 2008 | 36.86 | 37.92 | 36.50 | 37.84 | 505,880 | +0.75(+2.01%) |
Dec 02, 2008 | 36.56 | 37.14 | 36.03 | 37.09 | 412,312 | +0.81(+2.23%) |
Dec 01, 2008 | 38.26 | 38.38 | 36.28 | 36.29 | 419,789 | -2.62(-6.74%) |
Nov 28, 2008 | 38.08 | 38.92 | 37.99 | 38.91 | 85,485 | +0.80(+2.09%) |
Nov 26, 2008 | 37.35 | 38.31 | 37.08 | 38.11 | 213,184 | +0.26(+0.69%) |
Nov 25, 2008 | 37.90 | 38.51 | 37.03 | 37.85 | 787,776 | +0.40(+1.08%) |
Nov 24, 2008 | 37.11 | 38.32 | 36.56 | 37.45 | 923,313 | +0.66(+1.79%) |
Nov 21, 2008 | 34.44 | 36.96 | 33.93 | 36.79 | 658,092 | +2.82(+8.30%) |
Nov 20, 2008 | 35.72 | 36.37 | 33.70 | 33.97 | 406,433 | -2.02(-5.63%) |
Nov 19, 2008 | 37.30 | 37.92 | 35.95 | 35.99 | 230,445 | -1.12(-3.01%) |
Nov 18, 2008 | 36.85 | 37.65 | 35.99 | 37.11 | 294,045 | +0.10(+0.27%) |
Nov 17, 2008 | 36.76 | 38.16 | 36.42 | 37.01 | 256,511 | -0.02(-0.05%) |
Nov 14, 2008 | 37.57 | 38.73 | 36.51 | 37.03 | 86,881 | -1.20(-3.14%) |
Nov 13, 2008 | 35.80 | 38.23 | 35.06 | 38.23 | 952,400 | +2.50(+6.99%) |
Nov 12, 2008 | 36.10 | 36.26 | 35.50 | 35.73 | 483,949 | -0.86(-2.34%) |
Nov 11, 2008 | 36.14 | 37.26 | 35.68 | 36.59 | 446,801 | +0.01(+0.03%) |
Nov 10, 2008 | 38.09 | 38.15 | 36.10 | 36.58 | 725,756 | -0.89(-2.39%) |
Nov 07, 2008 | 36.00 | 37.48 | 36.00 | 37.47 | 905,106 | +1.63(+4.54%) |
Nov 06, 2008 | 37.16 | 37.34 | 35.39 | 35.85 | 865,631 | -1.42(-3.81%) |
Nov 05, 2008 | 38.07 | 38.44 | 37.09 | 37.27 | 1,397,464 | -1.30(-3.37%) |
Nov 04, 2008 | 38.26 | 39.09 | 37.83 | 38.57 | 667,457 | +0.60(+1.59%) |