Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.31 | 33.36 | 31.73 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.03 | 35.03 | 33.22 | 33.33 | 3,295,772 | -2.73(-7.58%) |
Jan 28, 2009 | 34.90 | 36.27 | 34.41 | 36.07 | 4,881,391 | +2.54(+7.58%) |
Jan 27, 2009 | 33.50 | 33.61 | 32.06 | 33.53 | 3,196,779 | +0.35(+1.07%) |
Jan 26, 2009 | 32.05 | 33.56 | 32.05 | 33.17 | 3,345,653 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.35 | 31.96 | 32.60 | 5,155,147 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.72 | 32.98 | 33.21 | 5,550,093 | -2.07(-5.86%) |
Jan 21, 2009 | 34.74 | 35.56 | 33.98 | 35.28 | 4,980,995 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.04 | 34.01 | 34.18 | 4,501,609 | -2.59(-7.03%) |
Jan 16, 2009 | 37.09 | 37.49 | 35.73 | 36.77 | 4,433,048 | +0.80(+2.22%) |
Jan 15, 2009 | 35.08 | 36.31 | 34.18 | 35.97 | 4,516,645 | +0.75(+2.14%) |
Jan 14, 2009 | 35.74 | 36.01 | 35.16 | 35.22 | 3,990,454 | -1.09(-2.99%) |
Jan 13, 2009 | 34.46 | 36.47 | 34.15 | 36.30 | 3,334,966 | +1.43(+4.11%) |
Jan 12, 2009 | 36.57 | 36.92 | 34.58 | 34.87 | 3,260,590 | -1.88(-5.13%) |
Jan 09, 2009 | 35.67 | 37.66 | 35.67 | 36.76 | 3,165,413 | +0.18(+0.51%) |
Jan 08, 2009 | 36.51 | 36.99 | 36.20 | 36.57 | 2,381,909 | +0.18(+0.51%) |
Jan 07, 2009 | 37.45 | 37.81 | 36.31 | 36.39 | 2,569,203 | -1.55(-4.09%) |
Jan 06, 2009 | 37.77 | 39.09 | 37.60 | 37.94 | 4,085,969 | -0.97(-2.49%) |
Jan 05, 2009 | 39.07 | 39.44 | 38.43 | 38.90 | 2,033,777 | -0.27(-0.70%) |
Jan 02, 2009 | 39.30 | 39.30 | 38.28 | 39.18 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.71 | 39.27 | 38.17 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.27 | 38.17 | 39.10 | 1,202,483 | +0.47(+1.20%) |
Dec 30, 2008 | 38.95 | 38.97 | 38.05 | 38.63 | 2,527,017 | +0.01(+0.04%) |
Dec 29, 2008 | 38.21 | 38.80 | 38.08 | 38.62 | 1,706,300 | +0.26(+0.67%) |
Dec 26, 2008 | 38.23 | 38.56 | 37.89 | 38.36 | 846,662 | +0.27(+0.72%) |
Dec 24, 2008 | 38.47 | 38.49 | 37.49 | 38.08 | 558,790 | -0.08(-0.21%) |
Dec 23, 2008 | 38.82 | 39.46 | 38.05 | 38.17 | 2,152,447 | -0.28(-0.73%) |
Dec 22, 2008 | 38.97 | 38.97 | 37.94 | 38.45 | 2,849,527 | -0.01(-0.04%) |
Dec 19, 2008 | 38.59 | 39.15 | 37.74 | 38.46 | 2,792,249 | +0.22(+0.58%) |
Dec 18, 2008 | 39.16 | 39.35 | 37.81 | 38.24 | 3,982,032 | +0.56(+1.49%) |
Dec 17, 2008 | 37.75 | 38.33 | 36.94 | 37.68 | 3,068,106 | -0.34(-0.89%) |
Dec 16, 2008 | 35.69 | 38.04 | 35.43 | 38.02 | 3,345,739 | +2.44(+6.85%) |
Dec 15, 2008 | 34.76 | 35.89 | 33.91 | 35.58 | 3,017,928 | +0.78(+2.23%) |
Dec 12, 2008 | 33.67 | 35.54 | 33.62 | 34.80 | 3,293,768 | -0.17(-0.49%) |
Dec 11, 2008 | 34.81 | 36.39 | 34.80 | 34.97 | 3,578,581 | -0.46(-1.29%) |
Dec 10, 2008 | 35.28 | 36.87 | 34.52 | 35.43 | 3,748,588 | +0.15(+0.42%) |
Dec 09, 2008 | 36.46 | 36.79 | 34.95 | 35.28 | 4,000,838 | -1.06(-2.93%) |
Dec 08, 2008 | 38.45 | 38.79 | 35.58 | 36.35 | 5,445,201 | -1.94(-5.07%) |
Dec 05, 2008 | 34.46 | 38.54 | 33.90 | 38.29 | 5,306,402 | +3.31(+9.46%) |
Dec 04, 2008 | 33.98 | 36.18 | 33.64 | 34.98 | 5,535,021 | +0.30(+0.87%) |
Dec 03, 2008 | 33.54 | 34.90 | 31.47 | 34.68 | 5,741,106 | +1.11(+3.30%) |
Dec 02, 2008 | 33.24 | 34.58 | 32.62 | 33.57 | 4,904,747 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.38 | 32.51 | 32.69 | 6,142,066 | -5.91(-15.31%) |
Nov 28, 2008 | 36.02 | 38.71 | 35.93 | 38.60 | 2,182,572 | +1.93(+5.26%) |
Nov 26, 2008 | 34.54 | 37.21 | 34.51 | 36.67 | 4,438,851 | +0.84(+2.35%) |
Nov 25, 2008 | 35.09 | 36.07 | 33.50 | 35.83 | 4,550,846 | +1.40(+4.08%) |
Nov 24, 2008 | 33.95 | 34.89 | 32.26 | 34.43 | 5,132,622 | +0.55(+1.64%) |
Nov 21, 2008 | 29.61 | 34.13 | 28.78 | 33.87 | 8,622,930 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.57 | 27.70 | 28.05 | 10,255,831 | -1.83(-6.13%) |
Nov 19, 2008 | 35.41 | 35.43 | 29.62 | 29.88 | 22,663,120 | -7.36(-19.76%) |
Nov 18, 2008 | 38.37 | 38.37 | 35.66 | 37.24 | 5,675,399 | -0.59(-1.56%) |
Nov 17, 2008 | 38.50 | 39.05 | 37.17 | 37.83 | 3,993,225 | -1.10(-2.83%) |
Nov 14, 2008 | 38.97 | 40.44 | 38.70 | 38.93 | 4,488,929 | -1.07(-2.68%) |
Nov 13, 2008 | 36.78 | 40.28 | 35.68 | 40.01 | 5,554,898 | +3.34(+9.11%) |
Nov 12, 2008 | 37.43 | 37.68 | 36.53 | 36.67 | 5,381,048 | -1.42(-3.72%) |
Nov 11, 2008 | 37.46 | 38.96 | 36.57 | 38.08 | 3,154,355 | -0.13(-0.33%) |
Nov 10, 2008 | 39.56 | 39.69 | 37.79 | 38.21 | 3,036,565 | -1.24(-3.15%) |
Nov 07, 2008 | 37.68 | 39.89 | 37.33 | 39.45 | 5,035,962 | +1.60(+4.24%) |
Nov 06, 2008 | 38.75 | 40.41 | 37.36 | 37.85 | 3,424,900 | -0.84(-2.18%) |
Nov 05, 2008 | 40.47 | 41.60 | 38.54 | 38.69 | 4,873,323 | -2.19(-5.37%) |
Nov 04, 2008 | 40.76 | 41.81 | 39.34 | 40.88 | 4,945,880 | +0.08(+0.20%) |