Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 42.71 | 43.39 | 40.68 | 41.08 | 1,125,147 | -1.31(-3.09%) |
Jan 29, 2009 | 42.35 | 43.45 | 42.25 | 42.39 | 811,348 | -0.76(-1.76%) |
Jan 28, 2009 | 42.19 | 43.73 | 41.60 | 43.15 | 1,214,067 | +2.00(+4.86%) |
Jan 27, 2009 | 41.95 | 42.16 | 40.50 | 41.15 | 769,409 | -0.05(-0.12%) |
Jan 26, 2009 | 41.41 | 43.00 | 40.47 | 41.20 | 987,654 | +0.25(+0.61%) |
Jan 23, 2009 | 38.58 | 41.80 | 38.15 | 40.95 | 1,107,299 | +1.21(+3.04%) |
Jan 22, 2009 | 39.24 | 41.25 | 38.56 | 39.74 | 1,312,084 | -0.22(-0.55%) |
Jan 21, 2009 | 39.32 | 40.02 | 38.16 | 39.96 | 1,066,172 | +1.27(+3.28%) |
Jan 20, 2009 | 41.25 | 42.01 | 38.55 | 38.69 | 1,513,653 | -3.81(-8.96%) |
Jan 19, 2009 | 42.25 | 43.00 | 41.95 | 42.50 | 509,077 | +0.44(+1.05%) |
Jan 16, 2009 | 41.75 | 42.62 | 40.69 | 42.06 | 1,363,852 | +2.16(+5.41%) |
Jan 15, 2009 | 38.25 | 40.78 | 36.53 | 39.90 | 1,484,248 | +1.49(+3.88%) |
Jan 14, 2009 | 39.60 | 39.60 | 37.55 | 38.41 | 1,090,468 | -1.91(-4.74%) |
Jan 13, 2009 | 38.62 | 40.60 | 38.26 | 40.32 | 1,150,298 | +1.48(+3.81%) |
Jan 12, 2009 | 41.50 | 41.62 | 38.20 | 38.84 | 1,335,675 | -3.41(-8.07%) |
Jan 09, 2009 | 42.48 | 42.82 | 41.34 | 42.25 | 1,106,863 | +0.60(+1.44%) |
Jan 08, 2009 | 42.76 | 43.45 | 40.88 | 41.65 | 1,808,643 | -2.01(-4.60%) |
Jan 07, 2009 | 44.63 | 45.98 | 43.25 | 43.66 | 1,237,105 | -1.03(-2.30%) |
Jan 06, 2009 | 45.65 | 45.65 | 42.64 | 44.69 | 1,501,603 | +0.59(+1.34%) |
Jan 05, 2009 | 44.71 | 45.50 | 43.35 | 44.10 | 1,689,457 | -0.30(-0.68%) |
Jan 02, 2009 | 41.98 | 44.47 | 41.80 | 44.40 | 1,075,842 | +2.93(+7.07%) |
Jan 01, 2009 | 40.00 | 42.04 | 39.92 | 41.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.00 | 42.04 | 39.92 | 41.47 | 967,753 | +1.47(+3.67%) |
Dec 30, 2008 | 39.08 | 40.40 | 38.41 | 40.00 | 1,106,647 | +1.11(+2.85%) |
Dec 29, 2008 | 37.04 | 38.90 | 37.04 | 38.89 | 1,042,183 | +3.40(+9.58%) |
Dec 24, 2008 | 36.10 | 36.48 | 35.11 | 35.49 | 317,549 | -0.61(-1.69%) |
Dec 23, 2008 | 35.75 | 36.98 | 35.11 | 36.10 | 1,208,277 | +0.15(+0.42%) |
Dec 22, 2008 | 37.51 | 37.70 | 34.45 | 35.95 | 1,030,102 | -2.13(-5.59%) |
Dec 19, 2008 | 38.01 | 38.80 | 37.24 | 38.08 | 1,967,497 | -0.92(-2.36%) |
Dec 18, 2008 | 41.63 | 41.78 | 38.38 | 39.00 | 1,866,558 | -3.13(-7.43%) |
Dec 17, 2008 | 41.40 | 42.40 | 40.66 | 42.13 | 94,087 | +0.41(+0.98%) |
Dec 16, 2008 | 39.13 | 41.72 | 39.13 | 41.72 | 2,025,074 | +3.88(+10.25%) |
Dec 15, 2008 | 38.60 | 39.95 | 37.50 | 37.84 | 1,483,002 | +0.25(+0.67%) |
Dec 12, 2008 | 34.50 | 38.00 | 33.74 | 37.59 | 1,534,590 | +1.59(+4.42%) |
Dec 11, 2008 | 37.89 | 39.94 | 35.60 | 36.00 | 1,530,193 | -2.58(-6.69%) |
Dec 10, 2008 | 35.83 | 38.98 | 35.60 | 38.58 | 2,003,820 | +3.70(+10.61%) |
Dec 09, 2008 | 33.50 | 36.57 | 32.67 | 34.88 | 2,007,851 | +1.53(+4.59%) |
Dec 08, 2008 | 32.95 | 33.88 | 32.08 | 33.35 | 1,988,383 | +2.55(+8.28%) |
Dec 05, 2008 | 30.96 | 31.19 | 28.70 | 30.80 | 2,167,076 | -0.47(-1.50%) |
Dec 04, 2008 | 32.20 | 33.83 | 30.33 | 31.27 | 1,467,396 | -1.06(-3.28%) |
Dec 03, 2008 | 31.45 | 33.16 | 31.04 | 32.33 | 1,673,382 | -0.31(-0.95%) |
Dec 02, 2008 | 34.51 | 34.51 | 31.36 | 32.64 | 2,358,163 | -1.81(-5.25%) |
Dec 01, 2008 | 37.20 | 37.20 | 34.30 | 34.45 | 1,774,648 | -4.55(-11.67%) |
Nov 28, 2008 | 38.50 | 39.00 | 37.08 | 39.00 | 1,334,488 | +0.49(+1.27%) |
Nov 27, 2008 | 37.99 | 38.71 | 37.01 | 38.51 | 530,829 | +0.89(+2.37%) |
Nov 26, 2008 | 33.67 | 37.75 | 33.26 | 37.62 | 1,621,505 | +2.88(+8.29%) |
Nov 25, 2008 | 34.29 | 35.26 | 33.09 | 34.74 | 1,869,151 | +0.94(+2.78%) |
Nov 24, 2008 | 34.95 | 35.54 | 33.38 | 33.80 | 2,057,776 | -0.19(-0.56%) |
Nov 21, 2008 | 32.40 | 33.99 | 30.40 | 33.99 | 2,805,856 | +2.42(+7.67%) |
Nov 20, 2008 | 35.01 | 35.33 | 31.46 | 31.57 | 2,392,411 | -4.50(-12.48%) |
Nov 19, 2008 | 38.25 | 38.75 | 36.05 | 36.07 | 1,599,303 | -2.29(-5.97%) |
Nov 18, 2008 | 38.50 | 39.38 | 37.22 | 38.36 | 1,919,879 | +0.26(+0.68%) |
Nov 17, 2008 | 39.56 | 40.33 | 37.75 | 38.10 | 2,205,653 | -2.39(-5.90%) |
Nov 14, 2008 | 42.49 | 43.07 | 39.89 | 40.49 | 2,123,896 | -1.87(-4.41%) |
Nov 13, 2008 | 40.01 | 42.52 | 37.67 | 42.36 | 2,012,390 | +2.36(+5.90%) |
Nov 12, 2008 | 41.97 | 41.97 | 39.29 | 40.00 | 2,162,014 | -3.17(-7.34%) |
Nov 11, 2008 | 43.50 | 43.69 | 41.90 | 43.17 | 1,740,963 | -1.68(-3.75%) |
Nov 10, 2008 | 47.95 | 48.25 | 44.62 | 44.85 | 1,856,906 | -0.01(-0.02%) |
Nov 07, 2008 | 44.88 | 45.60 | 43.58 | 44.86 | 1,573,870 | +1.68(+3.89%) |
Nov 06, 2008 | 45.00 | 45.73 | 41.94 | 43.18 | 2,413,717 | -3.00(-6.50%) |
Nov 05, 2008 | 48.00 | 50.00 | 45.55 | 46.18 | 3,652,396 | +0.18(+0.39%) |
Nov 04, 2008 | 46.70 | 48.30 | 45.53 | 46.00 | 2,211,789 | +1.30(+2.91%) |