Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.80 | 38.88 | 37.60 | 37.71 | 0 | -1.25(-3.21%) |
Jan 29, 2009 | 39.51 | 39.52 | 38.88 | 38.96 | 147,014 | -0.38(-0.97%) |
Jan 28, 2009 | 39.36 | 39.48 | 39.10 | 39.34 | 153,557 | +0.50(+1.29%) |
Jan 27, 2009 | 38.94 | 39.20 | 38.72 | 38.84 | 239,979 | +0.20(+0.51%) |
Jan 26, 2009 | 38.46 | 39.05 | 38.38 | 38.64 | 377,011 | +0.25(+0.64%) |
Jan 23, 2009 | 38.01 | 38.58 | 37.94 | 38.39 | 340,286 | -0.32(-0.82%) |
Jan 22, 2009 | 38.39 | 38.86 | 38.05 | 38.71 | 203,389 | -0.12(-0.31%) |
Jan 21, 2009 | 38.84 | 38.88 | 38.05 | 38.83 | 239,503 | +0.30(+0.79%) |
Jan 20, 2009 | 39.12 | 39.45 | 38.45 | 38.52 | 273,876 | -0.70(-1.78%) |
Jan 16, 2009 | 39.16 | 39.33 | 38.76 | 39.22 | 193,589 | +0.50(+1.29%) |
Jan 15, 2009 | 38.37 | 38.80 | 37.97 | 38.72 | 326,091 | +0.16(+0.41%) |
Jan 14, 2009 | 38.79 | 38.98 | 38.34 | 38.57 | 243,777 | -0.90(-2.27%) |
Jan 13, 2009 | 39.23 | 39.62 | 39.23 | 39.46 | 214,468 | +0.21(+0.53%) |
Jan 12, 2009 | 39.34 | 39.54 | 39.10 | 39.25 | 98,425 | -0.22(-0.56%) |
Jan 09, 2009 | 40.05 | 40.06 | 39.40 | 39.48 | 139,403 | -0.55(-1.37%) |
Jan 08, 2009 | 40.00 | 40.07 | 39.70 | 40.03 | 159,444 | -0.44(-1.10%) |
Jan 07, 2009 | 40.35 | 40.84 | 40.27 | 40.47 | 217,606 | -0.48(-1.18%) |
Jan 06, 2009 | 41.57 | 41.69 | 40.73 | 40.96 | 206,425 | -0.36(-0.88%) |
Jan 05, 2009 | 41.30 | 41.47 | 41.05 | 41.32 | 146,930 | -0.06(-0.15%) |
Jan 02, 2009 | 40.70 | 41.49 | 40.63 | 41.38 | 0 | +0.57(+1.40%) |
Jan 01, 2009 | 40.47 | 40.90 | 40.41 | 40.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.47 | 40.90 | 40.41 | 40.81 | 172,597 | +0.54(+1.35%) |
Dec 30, 2008 | 39.92 | 40.30 | 39.89 | 40.27 | 222,355 | +0.70(+1.78%) |
Dec 29, 2008 | 39.76 | 39.93 | 39.18 | 39.56 | 124,830 | -0.19(-0.48%) |
Dec 26, 2008 | 39.88 | 39.89 | 39.56 | 39.75 | 108,928 | +0.13(+0.34%) |
Dec 24, 2008 | 39.41 | 39.71 | 39.40 | 39.62 | 91,698 | +0.28(+0.70%) |
Dec 23, 2008 | 39.82 | 39.97 | 39.21 | 39.34 | 220,084 | -0.29(-0.73%) |
Dec 22, 2008 | 39.72 | 39.84 | 39.04 | 39.63 | 153,768 | -0.97(-2.40%) |
Dec 19, 2008 | 40.99 | 41.49 | 40.42 | 40.61 | 186,789 | -0.06(-0.14%) |
Dec 18, 2008 | 40.78 | 41.27 | 40.30 | 40.66 | 193,612 | +0.07(+0.17%) |
Dec 17, 2008 | 40.46 | 40.89 | 40.24 | 40.59 | 132,755 | -0.14(-0.35%) |
Dec 16, 2008 | 40.12 | 40.81 | 39.77 | 40.73 | 244,400 | +1.07(+2.70%) |
Dec 15, 2008 | 40.00 | 40.06 | 39.21 | 39.66 | 188,700 | -0.12(-0.30%) |
Dec 12, 2008 | 38.80 | 39.94 | 38.57 | 39.78 | 134,921 | +0.19(+0.48%) |
Dec 11, 2008 | 39.78 | 40.42 | 39.45 | 39.59 | 106,773 | -0.51(-1.28%) |
Dec 10, 2008 | 40.13 | 40.31 | 39.68 | 40.10 | 115,423 | +0.28(+0.70%) |
Dec 09, 2008 | 41.01 | 41.01 | 39.69 | 39.82 | 297,244 | -0.94(-2.31%) |
Dec 08, 2008 | 41.33 | 41.34 | 40.43 | 40.76 | 415,894 | +0.13(+0.32%) |
Dec 05, 2008 | 38.79 | 40.75 | 38.58 | 40.63 | 201,441 | +1.40(+3.58%) |
Dec 04, 2008 | 39.67 | 40.30 | 38.96 | 39.23 | 135,705 | -0.79(-1.98%) |
Dec 03, 2008 | 39.01 | 40.02 | 38.91 | 40.02 | 162,370 | +0.62(+1.58%) |
Dec 02, 2008 | 39.37 | 39.47 | 38.45 | 39.40 | 293,030 | +0.54(+1.40%) |
Dec 01, 2008 | 40.42 | 40.61 | 38.75 | 38.86 | 218,202 | -2.34(-5.68%) |
Nov 28, 2008 | 40.56 | 41.21 | 40.56 | 41.20 | 49,294 | +0.52(+1.28%) |
Nov 26, 2008 | 39.15 | 40.68 | 39.09 | 40.68 | 200,592 | +0.71(+1.78%) |
Nov 25, 2008 | 40.83 | 40.83 | 39.27 | 39.96 | 381,067 | +0.03(+0.07%) |
Nov 24, 2008 | 39.42 | 40.68 | 38.92 | 39.94 | 412,790 | +0.97(+2.48%) |
Nov 21, 2008 | 37.97 | 38.97 | 36.44 | 38.97 | 478,479 | +1.78(+4.78%) |
Nov 20, 2008 | 38.57 | 39.63 | 36.92 | 37.19 | 295,959 | -1.64(-4.23%) |
Nov 19, 2008 | 39.91 | 40.63 | 38.80 | 38.84 | 217,503 | -1.26(-3.13%) |
Nov 18, 2008 | 39.17 | 40.27 | 38.95 | 40.09 | 223,264 | +0.49(+1.25%) |
Nov 17, 2008 | 39.79 | 40.61 | 39.39 | 39.60 | 177,604 | -0.56(-1.39%) |
Nov 14, 2008 | 40.64 | 41.57 | 40.15 | 40.15 | 113,134 | -1.26(-3.05%) |
Nov 13, 2008 | 39.63 | 41.45 | 38.55 | 41.42 | 584,112 | +1.88(+4.76%) |
Nov 12, 2008 | 40.27 | 40.30 | 39.39 | 39.54 | 653,908 | -1.38(-3.37%) |
Nov 11, 2008 | 41.13 | 41.57 | 40.47 | 40.92 | 252,136 | -0.73(-1.76%) |
Nov 10, 2008 | 42.38 | 42.40 | 41.09 | 41.65 | 293,684 | +0.01(+0.03%) |
Nov 07, 2008 | 41.10 | 41.78 | 41.08 | 41.64 | 586,568 | +0.75(+1.85%) |
Nov 06, 2008 | 41.96 | 42.33 | 40.68 | 40.88 | 290,721 | -1.04(-2.49%) |
Nov 05, 2008 | 42.93 | 43.29 | 41.78 | 41.93 | 821,772 | -1.28(-2.97%) |
Nov 04, 2008 | 43.34 | 43.40 | 42.80 | 43.21 | 581,200 | +0.81(+1.91%) |