Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.32 | 33.36 | 31.74 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.04 | 35.04 | 33.22 | 33.34 | 3,294,955 | -2.73(-7.58%) |
Jan 28, 2009 | 34.91 | 36.28 | 34.42 | 36.08 | 4,880,182 | +2.54(+7.58%) |
Jan 27, 2009 | 33.51 | 33.62 | 32.07 | 33.53 | 3,195,987 | +0.35(+1.07%) |
Jan 26, 2009 | 32.06 | 33.56 | 32.06 | 33.18 | 3,344,824 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.36 | 31.97 | 32.61 | 5,153,870 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.73 | 32.99 | 33.22 | 5,548,718 | -2.07(-5.86%) |
Jan 21, 2009 | 34.75 | 35.57 | 33.99 | 35.29 | 4,979,761 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.05 | 34.02 | 34.19 | 4,500,493 | -2.59(-7.03%) |
Jan 16, 2009 | 37.10 | 37.50 | 35.74 | 36.78 | 4,431,950 | +0.80(+2.22%) |
Jan 15, 2009 | 35.09 | 36.32 | 34.19 | 35.98 | 4,515,526 | +0.75(+2.14%) |
Jan 14, 2009 | 35.75 | 36.02 | 35.17 | 35.23 | 3,989,465 | -1.09(-2.99%) |
Jan 13, 2009 | 34.47 | 36.48 | 34.16 | 36.31 | 3,334,140 | +1.43(+4.11%) |
Jan 12, 2009 | 36.58 | 36.93 | 34.59 | 34.88 | 3,259,782 | -1.88(-5.13%) |
Jan 09, 2009 | 35.68 | 37.67 | 35.68 | 36.76 | 3,164,629 | +0.18(+0.50%) |
Jan 08, 2009 | 36.52 | 37.00 | 36.21 | 36.58 | 2,381,319 | +0.18(+0.51%) |
Jan 07, 2009 | 37.46 | 37.82 | 36.32 | 36.39 | 2,568,567 | -1.55(-4.09%) |
Jan 06, 2009 | 37.78 | 39.10 | 37.61 | 37.95 | 4,084,957 | -0.97(-2.49%) |
Jan 05, 2009 | 39.08 | 39.45 | 38.44 | 38.91 | 2,033,273 | -0.27(-0.70%) |
Jan 02, 2009 | 39.31 | 39.31 | 38.29 | 39.19 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.72 | 39.28 | 38.18 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.72 | 39.28 | 38.18 | 39.11 | 1,202,185 | +0.47(+1.20%) |
Dec 30, 2008 | 38.96 | 38.98 | 38.06 | 38.64 | 2,526,391 | +0.01(+0.04%) |
Dec 29, 2008 | 38.22 | 38.81 | 38.09 | 38.63 | 1,705,877 | +0.26(+0.67%) |
Dec 26, 2008 | 38.24 | 38.57 | 37.90 | 38.37 | 846,452 | +0.27(+0.72%) |
Dec 24, 2008 | 38.48 | 38.50 | 37.50 | 38.09 | 558,652 | -0.08(-0.21%) |
Dec 23, 2008 | 38.83 | 39.47 | 38.06 | 38.18 | 2,151,914 | -0.28(-0.73%) |
Dec 22, 2008 | 38.98 | 38.98 | 37.95 | 38.46 | 2,848,821 | -0.01(-0.04%) |
Dec 19, 2008 | 38.60 | 39.16 | 37.75 | 38.47 | 2,791,558 | +0.22(+0.58%) |
Dec 18, 2008 | 39.17 | 39.36 | 37.82 | 38.25 | 3,981,045 | +0.56(+1.49%) |
Dec 17, 2008 | 37.76 | 38.34 | 36.95 | 37.69 | 3,067,346 | -0.34(-0.89%) |
Dec 16, 2008 | 35.70 | 38.05 | 35.43 | 38.03 | 3,344,910 | +2.44(+6.85%) |
Dec 15, 2008 | 34.77 | 35.90 | 33.92 | 35.59 | 3,017,180 | +0.78(+2.23%) |
Dec 12, 2008 | 33.68 | 35.54 | 33.62 | 34.81 | 3,292,952 | -0.17(-0.49%) |
Dec 11, 2008 | 34.82 | 36.39 | 34.81 | 34.98 | 3,577,694 | -0.46(-1.29%) |
Dec 10, 2008 | 35.29 | 36.88 | 34.52 | 35.44 | 3,747,659 | +0.15(+0.42%) |
Dec 09, 2008 | 36.47 | 36.80 | 34.95 | 35.29 | 3,999,847 | -1.06(-2.93%) |
Dec 08, 2008 | 38.46 | 38.80 | 35.59 | 36.36 | 5,443,852 | -1.94(-5.07%) |
Dec 05, 2008 | 34.47 | 38.55 | 33.91 | 38.30 | 5,305,087 | +3.31(+9.46%) |
Dec 04, 2008 | 33.99 | 36.19 | 33.65 | 34.99 | 5,533,650 | +0.30(+0.87%) |
Dec 03, 2008 | 33.55 | 34.91 | 31.47 | 34.69 | 5,739,683 | +1.11(+3.30%) |
Dec 02, 2008 | 33.25 | 34.58 | 32.63 | 33.58 | 4,903,532 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.39 | 32.52 | 32.70 | 6,140,544 | -5.91(-15.31%) |
Nov 28, 2008 | 36.03 | 38.72 | 35.94 | 38.61 | 2,182,031 | +1.93(+5.26%) |
Nov 26, 2008 | 34.55 | 37.22 | 34.52 | 36.68 | 4,437,751 | +0.84(+2.35%) |
Nov 25, 2008 | 35.10 | 36.08 | 33.51 | 35.84 | 4,549,718 | +1.40(+4.08%) |
Nov 24, 2008 | 33.96 | 34.89 | 32.27 | 34.44 | 5,131,351 | +0.55(+1.64%) |
Nov 21, 2008 | 29.62 | 34.14 | 28.78 | 33.88 | 8,620,794 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.58 | 27.71 | 28.06 | 10,253,290 | -1.83(-6.13%) |
Nov 19, 2008 | 35.42 | 35.43 | 29.63 | 29.89 | 22,657,504 | -7.36(-19.76%) |
Nov 18, 2008 | 38.38 | 38.38 | 35.67 | 37.25 | 5,673,993 | -0.59(-1.56%) |
Nov 17, 2008 | 38.51 | 39.05 | 37.18 | 37.84 | 3,992,235 | -1.10(-2.83%) |
Nov 14, 2008 | 38.98 | 40.45 | 38.71 | 38.94 | 4,487,816 | -1.07(-2.68%) |
Nov 13, 2008 | 36.79 | 40.29 | 35.69 | 40.02 | 5,553,522 | +3.34(+9.11%) |
Nov 12, 2008 | 37.44 | 37.69 | 36.53 | 36.68 | 5,379,714 | -1.42(-3.72%) |
Nov 11, 2008 | 37.47 | 38.97 | 36.58 | 38.09 | 3,153,573 | -0.13(-0.33%) |
Nov 10, 2008 | 39.57 | 39.70 | 37.80 | 38.22 | 3,035,813 | -1.24(-3.15%) |
Nov 07, 2008 | 37.69 | 39.90 | 37.34 | 39.46 | 5,034,714 | +1.60(+4.24%) |
Nov 06, 2008 | 38.76 | 40.42 | 37.37 | 37.86 | 3,424,051 | -0.84(-2.18%) |
Nov 05, 2008 | 40.48 | 41.61 | 38.55 | 38.70 | 4,872,115 | -2.19(-5.37%) |
Nov 04, 2008 | 40.77 | 41.82 | 39.35 | 40.90 | 4,944,655 | +0.08(+0.20%) |