Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.28 | 28.49 | 27.10 | 27.42 | 0 | -0.56(-2.00%) |
Jan 29, 2009 | 28.46 | 28.84 | 27.84 | 27.98 | 8,177,278 | -1.28(-4.39%) |
Jan 28, 2009 | 29.55 | 29.68 | 28.11 | 29.26 | 14,497,946 | +0.96(+3.38%) |
Jan 27, 2009 | 27.33 | 28.66 | 26.99 | 28.30 | 16,139,824 | +1.64(+6.15%) |
Jan 26, 2009 | 27.33 | 27.92 | 26.37 | 26.67 | 8,752,541 | -0.24(-0.90%) |
Jan 23, 2009 | 26.92 | 27.24 | 26.07 | 26.91 | 8,661,492 | -0.45(-1.66%) |
Jan 22, 2009 | 28.33 | 28.74 | 27.25 | 27.36 | 10,345,701 | -1.46(-5.07%) |
Jan 21, 2009 | 28.46 | 29.06 | 27.34 | 28.82 | 10,655,270 | +1.60(+5.89%) |
Jan 20, 2009 | 28.30 | 30.30 | 27.22 | 27.22 | 12,833,270 | -1.91(-6.55%) |
Jan 16, 2009 | 28.97 | 29.62 | 28.09 | 29.13 | 7,711,398 | +0.76(+2.68%) |
Jan 15, 2009 | 28.43 | 28.88 | 27.17 | 28.37 | 9,111,660 | -0.01(-0.05%) |
Jan 14, 2009 | 28.99 | 29.46 | 28.16 | 28.38 | 7,327,451 | -1.27(-4.28%) |
Jan 13, 2009 | 28.77 | 29.87 | 28.57 | 29.65 | 6,169,465 | +0.54(+1.85%) |
Jan 12, 2009 | 29.69 | 30.26 | 28.81 | 29.11 | 5,586,979 | -0.67(-2.26%) |
Jan 09, 2009 | 30.01 | 30.31 | 29.50 | 29.79 | 5,043,486 | -0.18(-0.59%) |
Jan 08, 2009 | 29.59 | 30.25 | 29.07 | 29.97 | 5,655,087 | +0.55(+1.86%) |
Jan 07, 2009 | 30.14 | 30.60 | 29.24 | 29.42 | 7,312,979 | -1.21(-3.96%) |
Jan 06, 2009 | 30.62 | 31.45 | 30.31 | 30.63 | 7,242,384 | -0.96(-3.05%) |
Jan 05, 2009 | 31.76 | 31.94 | 30.72 | 31.60 | 7,288,070 | -0.48(-1.48%) |
Jan 02, 2009 | 32.12 | 32.58 | 31.31 | 32.07 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 31.85 | 32.32 | 31.42 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.85 | 32.32 | 31.42 | 32.07 | 4,966,123 | +0.19(+0.60%) |
Dec 30, 2008 | 31.09 | 31.93 | 30.82 | 31.88 | 3,329,601 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,265,864 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.45 | 29.65 | 30.14 | 1,711,706 | +0.57(+1.94%) |
Dec 24, 2008 | 29.66 | 29.69 | 29.22 | 29.56 | 1,213,731 | -0.24(-0.81%) |
Dec 23, 2008 | 30.33 | 30.92 | 29.66 | 29.80 | 4,120,430 | +0.05(+0.17%) |
Dec 22, 2008 | 30.47 | 31.16 | 29.41 | 29.75 | 4,695,894 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.38 | 30.40 | 7,182,741 | +0.05(+0.16%) |
Dec 18, 2008 | 29.30 | 31.07 | 29.20 | 30.35 | 7,537,061 | +0.03(+0.09%) |
Dec 17, 2008 | 30.52 | 32.01 | 30.16 | 30.32 | 7,230,315 | -1.22(-3.87%) |
Dec 16, 2008 | 28.87 | 31.60 | 28.83 | 31.54 | 8,592,646 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.81 | 27.99 | 28.42 | 6,211,907 | -0.38(-1.31%) |
Dec 12, 2008 | 27.32 | 29.04 | 26.40 | 28.79 | 6,874,680 | +1.08(+3.89%) |
Dec 11, 2008 | 28.50 | 29.57 | 27.14 | 27.72 | 7,691,196 | -1.09(-3.77%) |
Dec 10, 2008 | 30.22 | 30.22 | 28.28 | 28.80 | 5,994,154 | -1.12(-3.75%) |
Dec 09, 2008 | 31.17 | 31.53 | 29.57 | 29.92 | 6,624,425 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.01 | 31.06 | 7,911,263 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,785,833 | +3.26(+11.82%) |
Dec 04, 2008 | 27.85 | 29.21 | 27.08 | 27.55 | 9,372,941 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.16 | 27.13 | 28.54 | 9,056,850 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.50 | 9,749,886 | +2.24(+8.51%) |
Dec 01, 2008 | 29.70 | 30.84 | 26.09 | 26.26 | 9,826,638 | -4.71(-15.21%) |
Nov 28, 2008 | 30.42 | 31.08 | 30.08 | 30.97 | 3,847,203 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.57 | 28.03 | 30.36 | 8,193,222 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.53 | 27.33 | 28.70 | 10,775,485 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.71 | 28.82 | 12,726,657 | +1.31(+4.77%) |
Nov 21, 2008 | 25.52 | 27.64 | 24.02 | 27.51 | 13,990,108 | +2.79(+11.28%) |
Nov 20, 2008 | 26.47 | 26.47 | 24.10 | 24.72 | 19,840,094 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.92 | 25.84 | 26.46 | 11,338,166 | -2.91(-9.91%) |
Nov 18, 2008 | 29.23 | 29.61 | 28.50 | 29.37 | 12,027,447 | +0.23(+0.78%) |
Nov 17, 2008 | 29.38 | 30.07 | 28.83 | 29.14 | 6,274,537 | -0.57(-1.93%) |
Nov 14, 2008 | 30.49 | 31.24 | 29.18 | 29.72 | 9,364,426 | -1.09(-3.55%) |
Nov 13, 2008 | 27.83 | 30.89 | 27.69 | 30.81 | 12,747,774 | +3.11(+11.25%) |
Nov 12, 2008 | 27.91 | 28.96 | 27.39 | 27.69 | 8,172,124 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.15 | 26.30 | 28.50 | 7,654,499 | +0.96(+3.50%) |
Nov 10, 2008 | 27.62 | 28.79 | 27.22 | 27.54 | 5,486,355 | -0.57(-2.02%) |
Nov 07, 2008 | 26.97 | 28.38 | 26.62 | 28.11 | 6,008,594 | +1.36(+5.07%) |
Nov 06, 2008 | 28.69 | 29.41 | 26.28 | 26.75 | 8,221,712 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.30 | 28.35 | 28.69 | 7,053,246 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.42 | 28.56 | 30.23 | 7,868,183 | +1.45(+5.06%) |