Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.32 | 35.46 | 34.77 | 34.91 | 0 | +0.61(+1.78%) |
Jan 29, 2009 | 34.44 | 34.74 | 34.12 | 34.30 | 1,045,721 | -0.39(-1.11%) |
Jan 28, 2009 | 34.71 | 35.00 | 34.36 | 34.68 | 1,615,215 | +0.79(+2.33%) |
Jan 27, 2009 | 33.53 | 34.14 | 33.37 | 33.89 | 1,031,371 | +0.44(+1.31%) |
Jan 26, 2009 | 33.21 | 33.78 | 33.05 | 33.46 | 921,244 | +0.48(+1.46%) |
Jan 23, 2009 | 32.17 | 33.28 | 32.14 | 32.97 | 1,416,456 | -0.24(-0.73%) |
Jan 22, 2009 | 32.33 | 33.40 | 32.29 | 33.22 | 1,938,320 | -0.71(-2.10%) |
Jan 21, 2009 | 33.33 | 33.95 | 32.63 | 33.93 | 1,847,935 | +0.54(+1.62%) |
Jan 20, 2009 | 34.07 | 34.27 | 33.39 | 33.39 | 1,514,771 | -1.38(-3.97%) |
Jan 16, 2009 | 35.40 | 35.43 | 34.20 | 34.77 | 1,371,926 | +0.16(+0.46%) |
Jan 15, 2009 | 34.37 | 34.82 | 33.66 | 34.61 | 1,475,608 | +0.27(+0.79%) |
Jan 14, 2009 | 34.39 | 34.77 | 34.05 | 34.34 | 1,528,646 | -0.74(-2.11%) |
Jan 13, 2009 | 34.98 | 35.56 | 34.79 | 35.08 | 1,490,358 | -0.67(-1.87%) |
Jan 12, 2009 | 35.78 | 36.10 | 35.59 | 35.75 | 1,703,282 | -0.57(-1.57%) |
Jan 09, 2009 | 37.04 | 37.04 | 36.24 | 36.32 | 1,093,476 | -0.92(-2.47%) |
Jan 08, 2009 | 37.17 | 37.32 | 36.49 | 37.24 | 1,052,780 | +0.36(+0.98%) |
Jan 07, 2009 | 37.14 | 37.34 | 36.65 | 36.88 | 881,187 | -0.10(-0.28%) |
Jan 06, 2009 | 36.24 | 37.25 | 36.12 | 36.98 | 1,690,961 | -0.56(-1.49%) |
Jan 05, 2009 | 36.78 | 37.67 | 36.74 | 37.54 | 1,122,046 | +0.62(+1.67%) |
Jan 02, 2009 | 36.20 | 37.12 | 36.07 | 36.92 | 0 | +0.48(+1.30%) |
Jan 01, 2009 | 35.97 | 36.71 | 35.77 | 36.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.97 | 36.71 | 35.77 | 36.45 | 1,258,425 | +0.70(+1.96%) |
Dec 30, 2008 | 35.09 | 35.78 | 35.09 | 35.75 | 1,320,090 | +0.26(+0.72%) |
Dec 29, 2008 | 35.81 | 35.85 | 35.21 | 35.49 | 1,018,904 | -0.29(-0.81%) |
Dec 26, 2008 | 36.42 | 36.42 | 35.56 | 35.78 | 664,301 | +0.14(+0.40%) |
Dec 24, 2008 | 36.45 | 36.45 | 35.43 | 35.64 | 506,001 | -0.31(-0.88%) |
Dec 23, 2008 | 36.97 | 36.97 | 35.79 | 35.95 | 1,374,560 | +0.21(+0.59%) |
Dec 22, 2008 | 36.12 | 36.20 | 35.36 | 35.74 | 1,631,357 | -0.53(-1.47%) |
Dec 19, 2008 | 36.21 | 36.98 | 36.10 | 36.28 | 1,150,220 | +0.17(+0.48%) |
Dec 18, 2008 | 36.88 | 37.43 | 35.83 | 36.10 | 1,618,728 | -1.22(-3.27%) |
Dec 17, 2008 | 37.20 | 37.55 | 36.53 | 37.32 | 1,171,142 | -0.75(-1.97%) |
Dec 16, 2008 | 36.82 | 38.22 | 36.60 | 38.07 | 1,184,805 | +1.63(+4.46%) |
Dec 15, 2008 | 36.53 | 36.71 | 36.10 | 36.45 | 957,743 | +0.17(+0.48%) |
Dec 12, 2008 | 35.93 | 36.41 | 35.41 | 36.28 | 1,362,186 | +0.58(+1.62%) |
Dec 11, 2008 | 36.00 | 36.48 | 35.39 | 35.70 | 1,157,881 | -0.42(-1.16%) |
Dec 10, 2008 | 36.26 | 36.48 | 35.60 | 36.12 | 1,099,099 | +0.25(+0.70%) |
Dec 09, 2008 | 35.83 | 36.67 | 35.49 | 35.86 | 1,365,892 | +0.05(+0.13%) |
Dec 08, 2008 | 35.79 | 36.32 | 35.17 | 35.82 | 1,833,564 | +1.35(+3.91%) |
Dec 05, 2008 | 34.16 | 34.59 | 32.86 | 34.47 | 1,927,872 | +0.41(+1.21%) |
Dec 04, 2008 | 34.56 | 35.04 | 33.73 | 34.06 | 1,057,533 | -0.44(-1.27%) |
Dec 03, 2008 | 33.85 | 34.59 | 32.99 | 34.50 | 1,814,997 | +0.43(+1.26%) |
Dec 02, 2008 | 33.78 | 34.19 | 33.21 | 34.07 | 1,631,219 | +0.51(+1.53%) |
Dec 01, 2008 | 35.22 | 35.23 | 33.51 | 33.55 | 2,167,735 | -2.66(-7.34%) |
Nov 28, 2008 | 35.88 | 36.30 | 35.52 | 36.21 | 578,882 | +0.13(+0.37%) |
Nov 26, 2008 | 34.62 | 36.19 | 34.57 | 36.08 | 1,267,611 | +0.61(+1.72%) |
Nov 25, 2008 | 36.07 | 36.19 | 34.72 | 35.47 | 1,834,507 | -0.09(-0.25%) |
Nov 24, 2008 | 34.41 | 35.95 | 34.08 | 35.56 | 2,097,594 | +2.18(+6.52%) |
Nov 21, 2008 | 33.64 | 33.69 | 31.57 | 33.38 | 2,550,765 | +1.10(+3.40%) |
Nov 20, 2008 | 33.46 | 33.88 | 32.14 | 32.28 | 2,730,932 | -2.32(-6.70%) |
Nov 19, 2008 | 36.18 | 36.68 | 34.60 | 34.60 | 1,430,468 | -1.21(-3.39%) |
Nov 18, 2008 | 35.23 | 36.26 | 35.06 | 35.81 | 1,430,091 | +0.45(+1.27%) |
Nov 17, 2008 | 35.68 | 36.19 | 35.16 | 35.36 | 1,719,845 | +0.35(+0.99%) |
Nov 14, 2008 | 35.18 | 36.21 | 34.77 | 35.02 | 0 | -1.10(-3.04%) |
Nov 13, 2008 | 34.41 | 36.16 | 33.48 | 36.12 | 2,145,001 | +1.63(+4.73%) |
Nov 12, 2008 | 35.74 | 36.09 | 34.46 | 34.48 | 2,190,994 | -2.39(-6.48%) |
Nov 11, 2008 | 37.12 | 37.54 | 36.48 | 36.87 | 1,857,993 | -1.53(-3.98%) |
Nov 10, 2008 | 38.79 | 39.02 | 37.95 | 38.40 | 1,152,176 | +0.59(+1.56%) |
Nov 07, 2008 | 37.42 | 37.89 | 37.07 | 37.81 | 4,258,786 | +1.09(+2.97%) |
Nov 06, 2008 | 38.60 | 38.83 | 36.50 | 36.72 | 3,033,858 | -2.21(-5.68%) |
Nov 05, 2008 | 40.01 | 40.76 | 38.83 | 38.93 | 1,662,570 | -1.97(-4.81%) |
Nov 04, 2008 | 40.21 | 41.11 | 39.95 | 40.89 | 1,281,444 | +0.37(+0.90%) |