Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.63 | 37.63 | 37.29 | 37.44 | 0 | +0.05(+0.15%) |
Jan 29, 2009 | 37.86 | 37.92 | 37.26 | 37.39 | 100,511 | -0.69(-1.82%) |
Jan 28, 2009 | 38.45 | 38.68 | 37.89 | 38.08 | 31,363 | -0.31(-0.81%) |
Jan 27, 2009 | 37.67 | 38.39 | 37.62 | 38.39 | 39,605 | +0.87(+2.33%) |
Jan 26, 2009 | 37.89 | 38.07 | 36.70 | 37.52 | 50,443 | -0.34(-0.89%) |
Jan 23, 2009 | 37.95 | 38.02 | 37.48 | 37.85 | 49,123 | -0.13(-0.35%) |
Jan 22, 2009 | 38.30 | 38.30 | 37.72 | 37.98 | 38,384 | -0.34(-0.89%) |
Jan 21, 2009 | 38.55 | 39.01 | 38.29 | 38.33 | 38,145 | -0.75(-1.93%) |
Jan 20, 2009 | 38.52 | 39.31 | 38.37 | 39.08 | 26,006 | -0.36(-0.92%) |
Jan 16, 2009 | 39.23 | 39.47 | 38.95 | 39.44 | 20,516 | -0.13(-0.32%) |
Jan 15, 2009 | 39.49 | 39.72 | 39.45 | 39.57 | 48,088 | +0.15(+0.39%) |
Jan 14, 2009 | 39.01 | 39.55 | 38.89 | 39.41 | 61,301 | +0.63(+1.64%) |
Jan 13, 2009 | 38.71 | 38.78 | 38.67 | 38.78 | 12,075 | -0.01(-0.02%) |
Jan 12, 2009 | 38.77 | 39.13 | 38.56 | 38.79 | 79,695 | +0.03(+0.08%) |
Jan 09, 2009 | 38.53 | 38.96 | 38.53 | 38.76 | 17,639 | -0.08(-0.22%) |
Jan 08, 2009 | 38.68 | 38.84 | 38.61 | 38.84 | 20,471 | +0.19(+0.50%) |
Jan 07, 2009 | 38.46 | 38.65 | 38.28 | 38.65 | 38,637 | +0.33(+0.87%) |
Jan 06, 2009 | 38.51 | 38.51 | 37.88 | 38.31 | 71,751 | -0.33(-0.86%) |
Jan 05, 2009 | 38.80 | 39.09 | 38.58 | 38.65 | 85,722 | -0.45(-1.16%) |
Jan 02, 2009 | 40.02 | 40.24 | 38.99 | 39.10 | 0 | -0.92(-2.29%) |
Jan 01, 2009 | 40.45 | 40.46 | 39.73 | 40.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.45 | 40.46 | 39.73 | 40.02 | 30,216 | -0.41(-1.02%) |
Dec 30, 2008 | 40.20 | 40.43 | 39.88 | 40.43 | 38,197 | +0.20(+0.50%) |
Dec 29, 2008 | 40.39 | 40.44 | 40.19 | 40.23 | 25,448 | -0.15(-0.37%) |
Dec 26, 2008 | 40.15 | 40.44 | 40.09 | 40.38 | 28,092 | +0.32(+0.81%) |
Dec 24, 2008 | 39.88 | 40.25 | 39.68 | 40.06 | 37,886 | +0.02(+0.04%) |
Dec 23, 2008 | 39.87 | 40.15 | 39.22 | 40.04 | 51,123 | +0.12(+0.29%) |
Dec 22, 2008 | 39.90 | 40.39 | 39.59 | 39.92 | 114,416 | -0.30(-0.75%) |
Dec 19, 2008 | 40.01 | 40.27 | 39.97 | 40.23 | 62,977 | -0.00(-0.01%) |
Dec 18, 2008 | 39.87 | 40.37 | 39.69 | 40.23 | 38,485 | +1.04(+2.66%) |
Dec 17, 2008 | 39.44 | 39.47 | 39.07 | 39.19 | 45,054 | +0.81(+2.12%) |
Dec 16, 2008 | 37.66 | 38.44 | 37.59 | 38.37 | 92,775 | +0.80(+2.14%) |
Dec 15, 2008 | 37.11 | 37.62 | 37.11 | 37.57 | 39,638 | +0.41(+1.11%) |
Dec 12, 2008 | 37.30 | 37.31 | 36.70 | 37.16 | 26,753 | -0.15(-0.40%) |
Dec 11, 2008 | 37.25 | 37.36 | 36.88 | 37.30 | 20,597 | +0.42(+1.14%) |
Dec 10, 2008 | 36.71 | 36.92 | 36.63 | 36.88 | 37,907 | -0.14(-0.38%) |
Dec 09, 2008 | 36.56 | 37.05 | 36.56 | 37.02 | 26,426 | +0.50(+1.36%) |
Dec 08, 2008 | 36.75 | 36.81 | 36.44 | 36.52 | 18,476 | -0.28(-0.77%) |
Dec 05, 2008 | 36.72 | 37.23 | 36.68 | 36.81 | 47,179 | -0.35(-0.95%) |
Dec 04, 2008 | 36.79 | 37.17 | 36.52 | 37.16 | 37,412 | +0.55(+1.51%) |
Dec 03, 2008 | 36.55 | 36.71 | 36.34 | 36.61 | 14,145 | +0.18(+0.49%) |
Dec 02, 2008 | 36.13 | 36.52 | 36.07 | 36.43 | 16,544 | -0.04(-0.10%) |
Dec 01, 2008 | 36.01 | 36.49 | 35.97 | 36.47 | 44,877 | +1.05(+2.96%) |
Nov 28, 2008 | 35.38 | 35.50 | 35.27 | 35.42 | 8,095 | -0.13(-0.36%) |
Nov 26, 2008 | 35.59 | 35.68 | 35.49 | 35.55 | 20,934 | +0.15(+0.42%) |
Nov 25, 2008 | 35.36 | 35.59 | 35.31 | 35.40 | 15,183 | +0.60(+1.72%) |
Nov 24, 2008 | 34.72 | 35.02 | 34.65 | 34.80 | 25,440 | -0.14(-0.40%) |
Nov 21, 2008 | 35.12 | 35.21 | 34.60 | 34.94 | 62,482 | -0.59(-1.66%) |
Nov 20, 2008 | 35.09 | 35.53 | 34.79 | 35.53 | 77,607 | +0.91(+2.64%) |
Nov 19, 2008 | 34.06 | 34.73 | 34.01 | 34.61 | 48,138 | +0.55(+1.63%) |
Nov 18, 2008 | 33.86 | 34.19 | 33.79 | 34.06 | 15,286 | +0.19(+0.55%) |
Nov 17, 2008 | 33.72 | 33.99 | 33.72 | 33.87 | 23,969 | +0.16(+0.48%) |
Nov 14, 2008 | 33.62 | 33.74 | 33.56 | 33.71 | 21,367 | +0.38(+1.14%) |
Nov 13, 2008 | 33.48 | 33.58 | 33.27 | 33.33 | 37,815 | -0.28(-0.83%) |
Nov 12, 2008 | 33.75 | 33.76 | 33.51 | 33.61 | 27,285 | -0.23(-0.68%) |
Nov 11, 2008 | 33.74 | 33.98 | 33.30 | 33.84 | 31,180 | +0.35(+1.03%) |
Nov 10, 2008 | 33.35 | 33.49 | 33.08 | 33.49 | 16,614 | +0.20(+0.59%) |
Nov 07, 2008 | 33.40 | 33.40 | 33.07 | 33.30 | 28,111 | -0.30(-0.90%) |
Nov 06, 2008 | 33.50 | 33.67 | 33.09 | 33.60 | 25,505 | +0.07(+0.22%) |
Nov 05, 2008 | 33.14 | 33.58 | 33.14 | 33.52 | 64,528 | +0.50(+1.50%) |
Nov 04, 2008 | 32.66 | 33.12 | 32.53 | 33.03 | 44,205 | +0.52(+1.60%) |