Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.20 | 35.51 | 35.20 | 35.33 | 0 | +0.03(+0.09%) |
Jan 29, 2009 | 35.75 | 35.75 | 35.09 | 35.30 | 22,895 | +0.01(+0.03%) |
Jan 28, 2009 | 35.67 | 35.68 | 35.29 | 35.29 | 14,161 | -0.19(-0.54%) |
Jan 27, 2009 | 35.37 | 35.65 | 35.25 | 35.48 | 4,888 | +0.17(+0.48%) |
Jan 26, 2009 | 35.60 | 35.60 | 34.85 | 35.31 | 14,001 | -0.13(-0.35%) |
Jan 23, 2009 | 36.01 | 36.09 | 35.39 | 35.44 | 14,359 | +0.02(+0.07%) |
Jan 22, 2009 | 34.98 | 35.59 | 34.98 | 35.41 | 13,341 | -0.38(-1.07%) |
Jan 21, 2009 | 35.89 | 36.02 | 35.61 | 35.79 | 21,994 | -0.17(-0.48%) |
Jan 20, 2009 | 36.11 | 36.25 | 35.91 | 35.97 | 15,797 | -0.41(-1.11%) |
Jan 16, 2009 | 36.35 | 36.41 | 35.95 | 36.37 | 19,274 | +0.16(+0.44%) |
Jan 15, 2009 | 36.25 | 36.25 | 36.14 | 36.21 | 1,721 | -0.18(-0.51%) |
Jan 14, 2009 | 36.19 | 36.53 | 36.18 | 36.40 | 17,587 | +0.12(+0.32%) |
Jan 13, 2009 | 36.14 | 36.31 | 36.06 | 36.28 | 10,400 | +0.16(+0.43%) |
Jan 12, 2009 | 36.25 | 36.25 | 35.76 | 36.12 | 29,919 | +0.03(+0.09%) |
Jan 09, 2009 | 36.24 | 36.24 | 35.87 | 36.09 | 19,621 | -0.09(-0.24%) |
Jan 08, 2009 | 36.04 | 36.18 | 35.88 | 36.18 | 36,931 | +0.12(+0.34%) |
Jan 07, 2009 | 35.60 | 36.06 | 35.53 | 36.06 | 30,802 | +0.26(+0.72%) |
Jan 06, 2009 | 35.61 | 35.89 | 35.39 | 35.80 | 16,990 | +0.16(+0.46%) |
Jan 05, 2009 | 35.44 | 35.70 | 35.01 | 35.63 | 18,956 | +0.29(+0.83%) |
Jan 02, 2009 | 35.30 | 35.36 | 34.92 | 35.34 | 0 | +0.00(+0.01%) |
Jan 01, 2009 | 35.24 | 35.35 | 34.83 | 35.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.24 | 35.35 | 34.83 | 35.34 | 25,119 | +0.62(+1.79%) |
Dec 30, 2008 | 35.22 | 35.24 | 34.71 | 34.72 | 30,036 | -0.51(-1.45%) |
Dec 29, 2008 | 35.20 | 35.26 | 34.95 | 35.23 | 19,323 | -0.05(-0.14%) |
Dec 26, 2008 | 35.24 | 35.35 | 34.92 | 35.28 | 19,286 | +0.04(+0.12%) |
Dec 24, 2008 | 35.15 | 35.24 | 34.75 | 35.24 | 14,675 | +0.21(+0.61%) |
Dec 23, 2008 | 34.92 | 35.02 | 34.66 | 35.02 | 12,758 | +0.05(+0.15%) |
Dec 22, 2008 | 35.11 | 35.11 | 34.61 | 34.97 | 19,329 | +0.36(+1.05%) |
Dec 19, 2008 | 34.52 | 34.87 | 34.52 | 34.61 | 7,651 | -0.22(-0.64%) |
Dec 18, 2008 | 34.97 | 35.30 | 34.44 | 34.83 | 68,500 | +0.11(+0.33%) |
Dec 17, 2008 | 35.11 | 35.31 | 34.33 | 34.72 | 54,407 | -0.31(-0.88%) |
Dec 16, 2008 | 34.63 | 35.03 | 34.09 | 35.03 | 15,605 | +0.55(+1.60%) |
Dec 15, 2008 | 33.77 | 34.55 | 33.77 | 34.48 | 5,640 | +0.34(+0.99%) |
Dec 12, 2008 | 33.65 | 34.15 | 33.48 | 34.14 | 45,834 | +0.33(+0.99%) |
Dec 11, 2008 | 33.48 | 33.82 | 33.15 | 33.81 | 40,652 | +0.09(+0.25%) |
Dec 10, 2008 | 33.66 | 33.72 | 33.42 | 33.72 | 11,800 | -0.05(-0.15%) |
Dec 09, 2008 | 33.67 | 33.84 | 33.28 | 33.77 | 10,082 | -0.06(-0.17%) |
Dec 08, 2008 | 34.15 | 34.15 | 33.65 | 33.83 | 5,887 | +0.01(+0.02%) |
Dec 05, 2008 | 33.93 | 34.24 | 33.79 | 33.82 | 7,121 | -0.32(-0.93%) |
Dec 04, 2008 | 33.70 | 34.17 | 33.53 | 34.14 | 214,383 | +0.48(+1.42%) |
Dec 03, 2008 | 33.88 | 33.88 | 33.32 | 33.66 | 22,766 | -0.06(-0.18%) |
Dec 02, 2008 | 33.29 | 33.77 | 33.27 | 33.72 | 29,681 | +0.31(+0.92%) |
Dec 01, 2008 | 33.37 | 33.66 | 33.29 | 33.41 | 9,496 | -0.15(-0.45%) |
Nov 28, 2008 | 33.72 | 33.72 | 33.57 | 33.57 | 1,156 | -0.16(-0.47%) |
Nov 26, 2008 | 34.12 | 34.12 | 33.55 | 33.72 | 19,857 | +0.09(+0.26%) |
Nov 25, 2008 | 34.40 | 34.43 | 33.63 | 33.63 | 87,898 | -0.77(-2.25%) |
Nov 24, 2008 | 34.49 | 34.49 | 33.74 | 34.41 | 26,387 | -0.02(-0.06%) |
Nov 21, 2008 | 35.06 | 35.06 | 34.03 | 34.43 | 6,728 | -0.60(-1.71%) |
Nov 20, 2008 | 35.20 | 35.28 | 34.77 | 35.03 | 12,291 | +0.20(+0.58%) |
Nov 19, 2008 | 35.06 | 35.17 | 34.83 | 34.83 | 6,010 | -0.15(-0.43%) |
Nov 18, 2008 | 34.77 | 35.29 | 34.77 | 34.98 | 5,677 | -0.14(-0.39%) |
Nov 17, 2008 | 35.39 | 35.39 | 35.10 | 35.11 | 10,670 | -0.42(-1.17%) |
Nov 14, 2008 | 35.55 | 35.58 | 35.28 | 35.53 | 15,711 | -0.03(-0.08%) |
Nov 13, 2008 | 35.84 | 35.84 | 35.55 | 35.56 | 8,010 | -0.28(-0.77%) |
Nov 12, 2008 | 35.89 | 36.54 | 35.57 | 35.83 | 43,837 | +0.20(+0.57%) |
Nov 11, 2008 | 35.84 | 35.86 | 35.57 | 35.63 | 21,578 | -0.26(-0.74%) |
Nov 10, 2008 | 36.25 | 36.25 | 35.90 | 35.90 | 5,853 | -0.15(-0.43%) |
Nov 07, 2008 | 35.73 | 36.05 | 35.73 | 36.05 | 9,505 | -0.08(-0.22%) |
Nov 06, 2008 | 35.99 | 36.35 | 35.73 | 36.13 | 39,840 | +0.04(+0.12%) |
Nov 05, 2008 | 34.86 | 36.08 | 34.86 | 36.08 | 7,646 | +0.88(+2.49%) |
Nov 04, 2008 | 34.85 | 35.21 | 34.85 | 35.21 | 16,638 | +0.35(+1.01%) |