Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 42.62 | 42.62 | 41.98 | 42.01 | 0 | -0.78(-1.82%) |
Jan 29, 2009 | 43.68 | 43.73 | 42.79 | 42.79 | 2,834 | -1.37(-3.11%) |
Jan 28, 2009 | 44.09 | 44.52 | 44.05 | 44.16 | 1,770 | +1.21(+2.82%) |
Jan 27, 2009 | 43.28 | 43.28 | 42.59 | 42.95 | 10,718 | +0.48(+1.13%) |
Jan 26, 2009 | 41.85 | 43.29 | 41.85 | 42.47 | 27,244 | +0.40(+0.96%) |
Jan 23, 2009 | 41.51 | 42.68 | 41.51 | 42.07 | 10,358 | +0.10(+0.25%) |
Jan 22, 2009 | 42.12 | 42.73 | 41.40 | 41.97 | 4,892 | -0.66(-1.54%) |
Jan 21, 2009 | 41.57 | 42.71 | 41.01 | 42.62 | 10,632 | +1.05(+2.53%) |
Jan 20, 2009 | 43.21 | 43.21 | 41.27 | 41.57 | 15,216 | -2.04(-4.67%) |
Jan 16, 2009 | 43.33 | 43.73 | 42.48 | 43.61 | 9,655 | +0.49(+1.13%) |
Jan 15, 2009 | 41.56 | 43.16 | 41.21 | 43.12 | 4,564 | +0.84(+1.98%) |
Jan 14, 2009 | 42.95 | 42.99 | 42.22 | 42.28 | 7,483 | -1.77(-4.01%) |
Jan 13, 2009 | 43.79 | 44.27 | 43.52 | 44.05 | 22,110 | +0.44(+1.01%) |
Jan 12, 2009 | 44.34 | 44.34 | 43.38 | 43.61 | 8,095 | -1.34(-2.99%) |
Jan 09, 2009 | 46.15 | 46.15 | 44.67 | 44.95 | 14,560 | -0.85(-1.87%) |
Jan 08, 2009 | 45.69 | 46.11 | 45.61 | 45.81 | 7,338 | -0.22(-0.47%) |
Jan 07, 2009 | 46.45 | 46.81 | 45.76 | 46.02 | 13,818 | -1.68(-3.52%) |
Jan 06, 2009 | 47.54 | 48.15 | 47.04 | 47.70 | 12,638 | +0.94(+2.01%) |
Jan 05, 2009 | 46.43 | 46.97 | 45.94 | 46.77 | 12,652 | +0.05(+0.10%) |
Jan 02, 2009 | 45.73 | 46.76 | 45.38 | 46.72 | 0 | +0.98(+2.14%) |
Jan 01, 2009 | 45.24 | 46.14 | 45.24 | 45.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.24 | 46.14 | 45.24 | 45.74 | 19,048 | +1.36(+3.07%) |
Dec 30, 2008 | 43.64 | 44.38 | 43.56 | 44.38 | 12,567 | +1.29(+3.00%) |
Dec 29, 2008 | 43.84 | 43.84 | 42.63 | 43.09 | 15,109 | -0.69(-1.58%) |
Dec 26, 2008 | 43.53 | 43.87 | 43.34 | 43.78 | 11,895 | +0.49(+1.13%) |
Dec 24, 2008 | 43.28 | 43.60 | 43.03 | 43.29 | 45,208 | -0.26(-0.60%) |
Dec 23, 2008 | 44.56 | 44.56 | 43.17 | 43.55 | 32,612 | -0.26(-0.60%) |
Dec 22, 2008 | 44.82 | 44.82 | 42.85 | 43.82 | 10,075 | -1.09(-2.43%) |
Dec 19, 2008 | 45.55 | 45.82 | 44.82 | 44.91 | 13,151 | +0.31(+0.70%) |
Dec 18, 2008 | 45.30 | 45.62 | 44.05 | 44.60 | 19,762 | -0.64(-1.41%) |
Dec 17, 2008 | 44.48 | 45.66 | 44.41 | 45.23 | 38,635 | +1.03(+2.34%) |
Dec 16, 2008 | 42.56 | 44.50 | 42.56 | 44.20 | 20,832 | +2.37(+5.66%) |
Dec 15, 2008 | 43.64 | 43.69 | 41.45 | 41.83 | 14,684 | -1.42(-3.28%) |
Dec 12, 2008 | 40.87 | 43.25 | 40.87 | 43.25 | 17,334 | +1.13(+2.68%) |
Dec 11, 2008 | 43.26 | 43.98 | 41.96 | 42.12 | 26,598 | -1.65(-3.78%) |
Dec 10, 2008 | 43.43 | 44.21 | 43.09 | 43.78 | 12,950 | +0.93(+2.17%) |
Dec 09, 2008 | 43.07 | 44.65 | 42.44 | 42.85 | 29,821 | -0.51(-1.17%) |
Dec 08, 2008 | 43.33 | 43.92 | 42.74 | 43.36 | 13,595 | +1.64(+3.92%) |
Dec 05, 2008 | 39.74 | 41.74 | 39.59 | 41.72 | 12,502 | +1.79(+4.49%) |
Dec 04, 2008 | 41.06 | 42.16 | 39.76 | 39.93 | 17,051 | -1.63(-3.93%) |
Dec 03, 2008 | 40.26 | 41.71 | 39.57 | 41.56 | 42,488 | +0.89(+2.19%) |
Dec 02, 2008 | 39.81 | 40.67 | 39.29 | 40.67 | 33,230 | +1.25(+3.17%) |
Dec 01, 2008 | 42.28 | 42.28 | 39.42 | 39.42 | 22,396 | -4.15(-9.53%) |
Nov 28, 2008 | 42.34 | 43.57 | 42.34 | 43.57 | 5,496 | +0.59(+1.38%) |
Nov 26, 2008 | 40.03 | 43.00 | 40.03 | 42.98 | 14,360 | +2.22(+5.46%) |
Nov 25, 2008 | 40.85 | 40.85 | 39.35 | 40.76 | 12,700 | +0.93(+2.34%) |
Nov 24, 2008 | 38.30 | 40.40 | 38.30 | 39.82 | 13,830 | +2.32(+6.18%) |
Nov 21, 2008 | 36.36 | 37.51 | 34.77 | 37.51 | 21,518 | +1.88(+5.28%) |
Nov 20, 2008 | 37.82 | 38.25 | 35.63 | 35.63 | 19,595 | -2.77(-7.22%) |
Nov 19, 2008 | 41.02 | 41.31 | 38.40 | 38.40 | 27,820 | -2.96(-7.15%) |
Nov 18, 2008 | 42.06 | 42.11 | 39.97 | 41.35 | 20,515 | -0.93(-2.20%) |
Nov 17, 2008 | 42.23 | 42.79 | 41.77 | 42.28 | 18,544 | -0.28(-0.65%) |
Nov 14, 2008 | 44.84 | 44.84 | 42.56 | 42.56 | 5,930 | -1.56(-3.54%) |
Nov 13, 2008 | 42.03 | 44.13 | 39.97 | 44.13 | 25,682 | +1.85(+4.38%) |
Nov 12, 2008 | 43.92 | 43.92 | 42.08 | 42.27 | 11,463 | -2.52(-5.62%) |
Nov 11, 2008 | 44.52 | 45.82 | 44.39 | 44.79 | 21,881 | -0.96(-2.09%) |
Nov 10, 2008 | 47.64 | 47.64 | 45.55 | 45.75 | 3,294 | +0.18(+0.39%) |
Nov 07, 2008 | 46.28 | 46.85 | 45.55 | 45.57 | 11,990 | -0.27(-0.59%) |
Nov 06, 2008 | 47.38 | 47.38 | 45.59 | 45.84 | 15,408 | -2.43(-5.04%) |
Nov 05, 2008 | 49.12 | 50.08 | 48.28 | 48.28 | 6,054 | -1.93(-3.84%) |
Nov 04, 2008 | 49.30 | 50.73 | 49.27 | 50.20 | 13,277 | +1.14(+2.32%) |