Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.78 | 43.78 | 43.12 | 43.26 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.95 | 44.13 | 43.53 | 43.79 | 84,402 | -0.49(-1.11%) |
Jan 28, 2009 | 43.63 | 44.35 | 43.63 | 44.28 | 138,648 | +0.55(+1.27%) |
Jan 27, 2009 | 43.52 | 43.96 | 43.28 | 43.73 | 198,071 | +0.82(+1.91%) |
Jan 26, 2009 | 43.10 | 43.42 | 42.56 | 42.91 | 162,171 | -0.19(-0.45%) |
Jan 23, 2009 | 42.46 | 43.13 | 42.31 | 43.10 | 151,239 | +0.12(+0.28%) |
Jan 22, 2009 | 42.66 | 43.22 | 42.43 | 42.98 | 88,886 | +0.03(+0.08%) |
Jan 21, 2009 | 42.38 | 43.00 | 41.72 | 42.95 | 102,526 | +1.03(+2.46%) |
Jan 20, 2009 | 42.94 | 43.34 | 41.87 | 41.91 | 218,944 | -1.24(-2.87%) |
Jan 16, 2009 | 42.98 | 43.45 | 42.50 | 43.15 | 65,800 | +0.47(+1.09%) |
Jan 15, 2009 | 42.34 | 42.81 | 41.52 | 42.68 | 193,898 | +0.30(+0.71%) |
Jan 14, 2009 | 42.41 | 42.72 | 42.03 | 42.39 | 123,913 | -0.68(-1.59%) |
Jan 13, 2009 | 42.51 | 43.22 | 42.51 | 43.07 | 111,042 | +0.40(+0.94%) |
Jan 12, 2009 | 43.23 | 43.24 | 42.47 | 42.67 | 115,909 | -0.47(-1.10%) |
Jan 09, 2009 | 43.63 | 43.63 | 42.89 | 43.14 | 97,089 | -0.40(-0.92%) |
Jan 08, 2009 | 43.32 | 43.58 | 42.95 | 43.54 | 81,574 | +0.24(+0.55%) |
Jan 07, 2009 | 43.24 | 43.75 | 43.08 | 43.31 | 95,230 | -0.39(-0.90%) |
Jan 06, 2009 | 44.56 | 44.57 | 43.49 | 43.70 | 127,514 | -0.60(-1.35%) |
Jan 05, 2009 | 44.81 | 44.81 | 43.94 | 44.30 | 256,460 | -0.48(-1.08%) |
Jan 02, 2009 | 43.75 | 44.91 | 43.50 | 44.78 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.60 | 44.04 | 43.44 | 43.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 44.04 | 43.44 | 43.97 | 187,236 | +0.53(+1.23%) |
Dec 30, 2008 | 42.51 | 43.54 | 42.51 | 43.44 | 229,245 | +1.06(+2.51%) |
Dec 29, 2008 | 42.89 | 42.89 | 41.96 | 42.37 | 90,745 | -0.35(-0.81%) |
Dec 26, 2008 | 42.72 | 42.88 | 42.49 | 42.72 | 63,426 | +0.19(+0.45%) |
Dec 24, 2008 | 42.36 | 42.78 | 42.36 | 42.53 | 68,309 | -0.07(-0.15%) |
Dec 23, 2008 | 43.09 | 43.36 | 42.50 | 42.59 | 106,818 | -0.34(-0.78%) |
Dec 22, 2008 | 42.99 | 43.44 | 42.31 | 42.93 | 121,945 | -0.32(-0.74%) |
Dec 19, 2008 | 43.25 | 43.83 | 43.01 | 43.25 | 210,035 | +0.41(+0.96%) |
Dec 18, 2008 | 43.17 | 43.67 | 42.48 | 42.84 | 181,771 | +0.10(+0.25%) |
Dec 17, 2008 | 42.45 | 43.18 | 42.27 | 42.73 | 118,963 | -0.13(-0.31%) |
Dec 16, 2008 | 41.33 | 42.97 | 41.33 | 42.87 | 135,886 | +1.61(+3.90%) |
Dec 15, 2008 | 41.57 | 41.67 | 40.86 | 41.26 | 144,493 | -0.09(-0.22%) |
Dec 12, 2008 | 40.60 | 41.47 | 40.33 | 41.35 | 212,095 | +0.09(+0.22%) |
Dec 11, 2008 | 41.14 | 42.18 | 41.02 | 41.26 | 126,027 | -0.01(-0.02%) |
Dec 10, 2008 | 41.50 | 41.69 | 40.83 | 41.27 | 308,019 | +0.22(+0.54%) |
Dec 09, 2008 | 41.65 | 42.00 | 40.81 | 41.05 | 104,742 | -0.75(-1.80%) |
Dec 08, 2008 | 42.18 | 42.42 | 41.45 | 41.80 | 191,058 | +0.27(+0.65%) |
Dec 05, 2008 | 39.95 | 41.71 | 39.09 | 41.53 | 345,831 | +1.45(+3.62%) |
Dec 04, 2008 | 40.44 | 41.05 | 39.72 | 40.08 | 61,434 | -0.94(-2.30%) |
Dec 03, 2008 | 39.80 | 41.11 | 39.20 | 41.02 | 114,788 | +1.05(+2.63%) |
Dec 02, 2008 | 39.23 | 39.97 | 38.83 | 39.97 | 124,464 | +1.44(+3.75%) |
Dec 01, 2008 | 40.35 | 40.37 | 38.52 | 38.52 | 284,435 | -2.50(-6.09%) |
Nov 28, 2008 | 40.57 | 41.06 | 40.57 | 41.02 | 58,488 | +0.42(+1.03%) |
Nov 26, 2008 | 39.81 | 40.69 | 39.23 | 40.60 | 111,673 | +0.37(+0.92%) |
Nov 25, 2008 | 40.57 | 40.69 | 39.59 | 40.24 | 95,180 | +0.39(+0.99%) |
Nov 24, 2008 | 39.08 | 40.55 | 38.84 | 39.84 | 203,765 | +1.20(+3.12%) |
Nov 21, 2008 | 37.67 | 38.75 | 36.20 | 38.64 | 270,608 | +1.25(+3.35%) |
Nov 20, 2008 | 39.50 | 40.11 | 36.90 | 37.39 | 192,774 | -2.56(-6.40%) |
Nov 19, 2008 | 41.32 | 42.23 | 39.86 | 39.94 | 96,261 | -1.56(-3.75%) |
Nov 18, 2008 | 41.05 | 42.14 | 40.40 | 41.50 | 157,943 | -0.05(-0.12%) |
Nov 17, 2008 | 41.91 | 42.59 | 41.54 | 41.55 | 136,668 | -0.70(-1.67%) |
Nov 14, 2008 | 43.32 | 43.96 | 42.25 | 42.25 | 78,438 | -1.54(-3.52%) |
Nov 13, 2008 | 41.74 | 43.89 | 40.61 | 43.79 | 292,988 | +2.38(+5.76%) |
Nov 12, 2008 | 42.39 | 42.50 | 41.32 | 41.41 | 95,238 | -1.38(-3.22%) |
Nov 11, 2008 | 43.04 | 43.50 | 42.36 | 42.78 | 141,454 | -0.69(-1.58%) |
Nov 10, 2008 | 44.67 | 44.67 | 43.15 | 43.47 | 76,730 | -0.36(-0.82%) |
Nov 07, 2008 | 43.14 | 43.96 | 42.83 | 43.83 | 65,412 | +1.23(+2.88%) |
Nov 06, 2008 | 43.54 | 44.14 | 42.40 | 42.60 | 83,277 | -1.44(-3.27%) |
Nov 05, 2008 | 45.30 | 45.43 | 43.89 | 44.04 | 196,881 | -1.42(-3.13%) |
Nov 04, 2008 | 45.33 | 45.85 | 44.88 | 45.47 | 366,721 | +0.69(+1.54%) |