Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.00 | 33.00 | 32.57 | 32.85 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.16 | 33.34 | 32.53 | 32.70 | 1,569,390 | -0.83(-2.49%) |
Jan 28, 2009 | 32.72 | 33.56 | 32.64 | 33.53 | 3,548,872 | +1.15(+3.55%) |
Jan 27, 2009 | 32.38 | 32.50 | 32.12 | 32.38 | 1,461,137 | +0.30(+0.93%) |
Jan 26, 2009 | 32.21 | 32.41 | 31.90 | 32.09 | 1,313,742 | +0.08(+0.26%) |
Jan 23, 2009 | 32.23 | 32.45 | 31.61 | 32.00 | 3,564,215 | -0.52(-1.60%) |
Jan 22, 2009 | 32.69 | 32.69 | 32.20 | 32.52 | 1,041,535 | -0.09(-0.27%) |
Jan 21, 2009 | 32.66 | 32.76 | 32.17 | 32.61 | 1,223,578 | +0.00(+0.01%) |
Jan 20, 2009 | 32.75 | 32.97 | 32.31 | 32.61 | 1,246,087 | -0.57(-1.71%) |
Jan 16, 2009 | 32.85 | 33.23 | 32.21 | 33.17 | 1,316,573 | +0.27(+0.81%) |
Jan 15, 2009 | 32.79 | 32.97 | 32.53 | 32.91 | 2,571,086 | -0.13(-0.40%) |
Jan 14, 2009 | 32.98 | 33.27 | 32.17 | 33.04 | 2,304,244 | -0.43(-1.28%) |
Jan 13, 2009 | 33.97 | 33.97 | 33.10 | 33.47 | 1,405,263 | -0.12(-0.37%) |
Jan 12, 2009 | 34.48 | 34.53 | 33.27 | 33.59 | 1,987,480 | -0.75(-2.17%) |
Jan 09, 2009 | 34.43 | 34.43 | 33.86 | 34.34 | 1,893,353 | +0.50(+1.47%) |
Jan 08, 2009 | 34.19 | 34.19 | 33.55 | 33.84 | 2,226,670 | -0.50(-1.45%) |
Jan 07, 2009 | 34.90 | 35.08 | 33.94 | 34.34 | 4,004,129 | -0.63(-1.81%) |
Jan 06, 2009 | 35.01 | 35.19 | 34.72 | 34.97 | 5,192,661 | +0.29(+0.84%) |
Jan 05, 2009 | 32.93 | 37.33 | 32.90 | 34.68 | 4,369,089 | +1.60(+4.83%) |
Jan 02, 2009 | 33.00 | 33.38 | 33.00 | 33.08 | 0 | -0.10(-0.32%) |
Jan 01, 2009 | 32.98 | 33.24 | 32.77 | 33.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.98 | 33.24 | 32.77 | 33.18 | 1,620,193 | +0.21(+0.65%) |
Dec 30, 2008 | 33.25 | 33.25 | 32.66 | 32.97 | 1,214,092 | +0.10(+0.31%) |
Dec 29, 2008 | 32.85 | 33.09 | 32.52 | 32.87 | 2,336,397 | -0.01(-0.03%) |
Dec 26, 2008 | 32.30 | 32.89 | 31.88 | 32.88 | 2,957,481 | +0.62(+1.91%) |
Dec 24, 2008 | 32.60 | 32.96 | 32.08 | 32.26 | 1,804,112 | -0.52(-1.57%) |
Dec 23, 2008 | 32.47 | 32.87 | 32.22 | 32.78 | 2,795,341 | +0.47(+1.46%) |
Dec 22, 2008 | 31.14 | 32.46 | 30.91 | 32.31 | 4,042,025 | +1.24(+4.01%) |
Dec 19, 2008 | 30.99 | 31.11 | 30.62 | 31.06 | 2,690,542 | -0.21(-0.67%) |
Dec 18, 2008 | 30.00 | 31.63 | 29.72 | 31.27 | 4,889,836 | +1.72(+5.80%) |
Dec 17, 2008 | 28.98 | 29.73 | 28.64 | 29.56 | 3,849,606 | +0.74(+2.55%) |
Dec 16, 2008 | 28.30 | 28.83 | 28.20 | 28.82 | 1,199,531 | +0.53(+1.87%) |
Dec 15, 2008 | 28.12 | 28.66 | 28.12 | 28.29 | 1,400,155 | -0.15(-0.53%) |
Dec 12, 2008 | 28.09 | 28.51 | 27.96 | 28.44 | 732,803 | +0.39(+1.39%) |
Dec 11, 2008 | 28.17 | 28.38 | 28.05 | 28.05 | 2,094,652 | -0.22(-0.77%) |
Dec 10, 2008 | 28.40 | 28.43 | 27.94 | 28.27 | 868,259 | -0.02(-0.08%) |
Dec 09, 2008 | 28.47 | 28.53 | 28.16 | 28.29 | 1,446,997 | -0.21(-0.75%) |
Dec 08, 2008 | 28.18 | 28.54 | 27.85 | 28.51 | 1,611,736 | +0.33(+1.16%) |
Dec 05, 2008 | 27.99 | 28.18 | 27.72 | 28.18 | 1,112,083 | +0.01(+0.05%) |
Dec 04, 2008 | 28.34 | 28.38 | 28.01 | 28.17 | 490,529 | -0.17(-0.59%) |
Dec 03, 2008 | 28.29 | 28.35 | 28.12 | 28.33 | 567,443 | +0.00(+0.02%) |
Dec 02, 2008 | 28.49 | 28.49 | 28.05 | 28.33 | 1,149,122 | +0.30(+1.07%) |
Dec 01, 2008 | 28.43 | 28.67 | 27.80 | 28.03 | 938,255 | -0.89(-3.09%) |
Nov 28, 2008 | 28.54 | 29.04 | 28.54 | 28.92 | 963,440 | -0.11(-0.38%) |
Nov 26, 2008 | 28.84 | 29.05 | 28.42 | 29.03 | 587,119 | +0.66(+2.32%) |
Nov 25, 2008 | 28.74 | 28.74 | 27.84 | 28.37 | 717,877 | +0.29(+1.04%) |
Nov 24, 2008 | 28.45 | 28.68 | 27.95 | 28.08 | 532,676 | +0.13(+0.45%) |
Nov 21, 2008 | 28.34 | 28.49 | 27.60 | 27.95 | 546,248 | +0.27(+0.99%) |
Nov 20, 2008 | 28.39 | 28.53 | 27.29 | 27.68 | 1,388,938 | -0.95(-3.32%) |
Nov 19, 2008 | 29.27 | 29.59 | 28.40 | 28.63 | 398,713 | -1.01(-3.42%) |
Nov 18, 2008 | 30.12 | 30.32 | 29.51 | 29.64 | 399,971 | -0.64(-2.10%) |
Nov 17, 2008 | 30.76 | 30.97 | 30.17 | 30.28 | 359,973 | -0.48(-1.55%) |
Nov 14, 2008 | 31.16 | 31.16 | 30.56 | 30.76 | 263,708 | -0.38(-1.21%) |
Nov 13, 2008 | 31.05 | 31.37 | 30.85 | 31.13 | 485,366 | -0.17(-0.54%) |
Nov 12, 2008 | 31.73 | 31.73 | 31.23 | 31.30 | 296,251 | -0.45(-1.42%) |
Nov 11, 2008 | 31.69 | 32.13 | 31.45 | 31.75 | 245,308 | -0.06(-0.18%) |
Nov 10, 2008 | 31.89 | 32.05 | 31.43 | 31.81 | 340,287 | +0.00(+0.01%) |
Nov 07, 2008 | 31.71 | 31.84 | 31.43 | 31.80 | 506,066 | +0.33(+1.04%) |
Nov 06, 2008 | 31.00 | 31.65 | 31.00 | 31.48 | 453,667 | -0.00(-0.00%) |
Nov 05, 2008 | 31.77 | 31.97 | 31.43 | 31.48 | 898,128 | -0.26(-0.83%) |
Nov 04, 2008 | 31.77 | 31.77 | 31.32 | 31.74 | 986,735 | +0.35(+1.13%) |