Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.22 | 33.29 | 31.71 | 31.89 | 0 | -1.24(-3.75%) |
Jan 29, 2009 | 32.56 | 33.57 | 31.83 | 33.14 | 10,228,404 | -4.58(-12.15%) |
Jan 28, 2009 | 38.52 | 38.87 | 37.34 | 37.72 | 3,556,350 | +0.91(+2.48%) |
Jan 27, 2009 | 35.03 | 37.03 | 34.82 | 36.81 | 4,880,430 | +2.06(+5.93%) |
Jan 26, 2009 | 34.50 | 35.35 | 34.50 | 34.75 | 2,577,878 | +0.30(+0.86%) |
Jan 23, 2009 | 34.38 | 34.85 | 33.94 | 34.45 | 2,652,969 | -0.54(-1.55%) |
Jan 22, 2009 | 34.02 | 35.27 | 33.87 | 34.99 | 3,129,308 | +0.41(+1.19%) |
Jan 21, 2009 | 33.90 | 34.60 | 33.74 | 34.58 | 3,228,486 | +0.85(+2.52%) |
Jan 20, 2009 | 35.45 | 35.74 | 33.73 | 33.73 | 4,654,116 | -1.79(-5.03%) |
Jan 16, 2009 | 36.05 | 36.07 | 35.20 | 35.52 | 3,419,818 | -0.14(-0.39%) |
Jan 15, 2009 | 35.46 | 35.84 | 34.94 | 35.66 | 2,644,300 | +0.15(+0.42%) |
Jan 14, 2009 | 35.29 | 35.91 | 34.84 | 35.51 | 2,436,816 | -0.39(-1.10%) |
Jan 13, 2009 | 35.83 | 37.08 | 35.74 | 35.91 | 3,350,048 | -0.08(-0.22%) |
Jan 12, 2009 | 36.70 | 36.71 | 35.61 | 35.98 | 1,672,564 | -0.72(-1.96%) |
Jan 09, 2009 | 36.83 | 36.95 | 36.32 | 36.70 | 2,278,755 | +0.44(+1.21%) |
Jan 08, 2009 | 35.15 | 36.40 | 34.60 | 36.26 | 2,071,614 | +0.95(+2.68%) |
Jan 07, 2009 | 36.26 | 36.26 | 35.11 | 35.32 | 1,437,702 | -1.18(-3.24%) |
Jan 06, 2009 | 36.42 | 36.67 | 35.83 | 36.50 | 1,786,391 | +0.67(+1.86%) |
Jan 05, 2009 | 36.48 | 36.53 | 35.67 | 35.83 | 1,012,801 | -0.75(-2.06%) |
Jan 02, 2009 | 35.78 | 36.71 | 34.98 | 36.59 | 0 | +1.17(+3.32%) |
Jan 01, 2009 | 34.92 | 35.83 | 34.65 | 35.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.92 | 35.83 | 34.65 | 35.41 | 1,368,751 | +0.47(+1.35%) |
Dec 30, 2008 | 34.41 | 34.95 | 34.17 | 34.94 | 1,226,589 | +0.68(+1.99%) |
Dec 29, 2008 | 34.93 | 35.26 | 33.75 | 34.26 | 1,573,185 | -0.57(-1.64%) |
Dec 26, 2008 | 34.28 | 34.94 | 34.28 | 34.83 | 751,643 | +0.55(+1.61%) |
Dec 24, 2008 | 34.51 | 34.51 | 33.73 | 34.28 | 689,631 | -0.20(-0.58%) |
Dec 23, 2008 | 35.03 | 35.29 | 34.31 | 34.48 | 1,346,720 | -0.18(-0.53%) |
Dec 22, 2008 | 34.84 | 35.44 | 34.00 | 34.66 | 1,383,510 | -0.19(-0.55%) |
Dec 19, 2008 | 35.54 | 35.88 | 34.70 | 34.85 | 2,783,228 | -0.37(-1.04%) |
Dec 18, 2008 | 35.18 | 36.23 | 34.78 | 35.22 | 2,170,995 | +0.23(+0.65%) |
Dec 17, 2008 | 35.06 | 35.70 | 34.73 | 34.99 | 1,736,265 | -0.81(-2.25%) |
Dec 16, 2008 | 34.27 | 35.89 | 34.07 | 35.80 | 2,095,069 | +1.81(+5.34%) |
Dec 15, 2008 | 34.19 | 34.41 | 33.23 | 33.99 | 1,638,537 | -0.11(-0.31%) |
Dec 12, 2008 | 33.60 | 35.05 | 33.37 | 34.09 | 1,836,875 | -0.43(-1.24%) |
Dec 11, 2008 | 33.79 | 36.27 | 33.46 | 34.52 | 2,586,634 | +0.43(+1.26%) |
Dec 10, 2008 | 33.99 | 34.87 | 33.38 | 34.09 | 1,131,380 | +0.22(+0.65%) |
Dec 09, 2008 | 34.25 | 34.72 | 33.61 | 33.87 | 1,785,501 | -0.95(-2.72%) |
Dec 08, 2008 | 33.44 | 35.39 | 33.08 | 34.82 | 3,184,239 | +1.93(+5.86%) |
Dec 05, 2008 | 32.04 | 32.89 | 31.02 | 32.89 | 2,429,311 | +0.38(+1.16%) |
Dec 04, 2008 | 32.44 | 33.35 | 31.45 | 32.51 | 4,482,216 | +0.30(+0.92%) |
Dec 03, 2008 | 31.25 | 32.72 | 30.95 | 32.22 | 2,558,843 | +0.31(+0.96%) |
Dec 02, 2008 | 31.20 | 32.11 | 30.98 | 31.91 | 2,061,680 | +0.88(+2.85%) |
Dec 01, 2008 | 32.42 | 32.42 | 31.00 | 31.02 | 2,464,139 | -1.67(-5.12%) |
Nov 28, 2008 | 32.23 | 32.93 | 31.97 | 32.70 | 1,312,208 | +0.28(+0.86%) |
Nov 26, 2008 | 32.62 | 33.22 | 31.81 | 32.42 | 3,182,498 | -0.80(-2.40%) |
Nov 25, 2008 | 33.12 | 33.73 | 31.14 | 33.22 | 4,494,633 | -0.68(-2.02%) |
Nov 24, 2008 | 33.03 | 34.77 | 32.32 | 33.90 | 2,430,284 | +1.23(+3.75%) |
Nov 21, 2008 | 31.18 | 32.83 | 29.88 | 32.67 | 3,279,115 | +2.07(+6.76%) |
Nov 20, 2008 | 32.67 | 33.75 | 30.37 | 30.60 | 3,964,387 | -2.23(-6.78%) |
Nov 19, 2008 | 34.72 | 35.54 | 32.77 | 32.83 | 1,936,988 | -2.05(-5.88%) |
Nov 18, 2008 | 34.86 | 35.85 | 33.68 | 34.88 | 2,159,825 | +0.04(+0.10%) |
Nov 17, 2008 | 36.37 | 36.75 | 34.83 | 34.84 | 1,876,667 | -1.95(-5.31%) |
Nov 14, 2008 | 37.74 | 38.51 | 36.69 | 36.80 | 3,279,409 | -1.57(-4.09%) |
Nov 13, 2008 | 36.19 | 38.39 | 34.54 | 38.37 | 3,784,136 | +3.01(+8.50%) |
Nov 12, 2008 | 35.24 | 35.82 | 34.63 | 35.36 | 2,187,296 | -0.32(-0.91%) |
Nov 11, 2008 | 36.55 | 36.98 | 35.19 | 35.69 | 2,423,905 | -1.64(-4.39%) |
Nov 10, 2008 | 39.37 | 39.78 | 36.90 | 37.32 | 2,327,173 | -1.53(-3.95%) |
Nov 07, 2008 | 39.65 | 39.80 | 38.45 | 38.86 | 2,604,859 | -0.56(-1.42%) |
Nov 06, 2008 | 40.15 | 40.36 | 38.72 | 39.42 | 2,755,902 | -0.48(-1.21%) |
Nov 05, 2008 | 40.23 | 40.78 | 39.39 | 39.90 | 2,396,250 | -0.71(-1.75%) |
Nov 04, 2008 | 39.97 | 41.00 | 39.87 | 40.61 | 1,790,056 | +1.04(+2.64%) |