Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.80 | 33.80 | 33.26 | 33.39 | 0 | -0.12(-0.36%) |
Jan 29, 2009 | 32.99 | 33.60 | 32.99 | 33.51 | 427,598 | +0.02(+0.06%) |
Jan 28, 2009 | 33.21 | 33.78 | 33.21 | 33.49 | 2,233,650 | +0.14(+0.42%) |
Jan 27, 2009 | 33.92 | 34.02 | 33.25 | 33.35 | 1,102,147 | -1.08(-3.14%) |
Jan 26, 2009 | 34.41 | 35.18 | 34.35 | 34.43 | 1,446,725 | +0.58(+1.71%) |
Jan 23, 2009 | 32.95 | 34.33 | 32.91 | 33.85 | 1,936,723 | +0.76(+2.30%) |
Jan 22, 2009 | 33.23 | 33.44 | 32.71 | 33.09 | 1,827,847 | -0.75(-2.22%) |
Jan 21, 2009 | 33.28 | 33.84 | 32.92 | 33.84 | 3,039,385 | +0.50(+1.50%) |
Jan 20, 2009 | 33.62 | 34.13 | 33.09 | 33.34 | 792,162 | -0.82(-2.40%) |
Jan 16, 2009 | 34.22 | 34.41 | 33.87 | 34.16 | 210,261 | +0.36(+1.07%) |
Jan 15, 2009 | 33.56 | 33.83 | 33.13 | 33.80 | 308,309 | -0.04(-0.12%) |
Jan 14, 2009 | 34.09 | 34.17 | 33.31 | 33.84 | 617,938 | -0.45(-1.31%) |
Jan 13, 2009 | 34.20 | 34.65 | 33.95 | 34.29 | 1,000,354 | +0.13(+0.38%) |
Jan 12, 2009 | 35.18 | 35.18 | 34.09 | 34.16 | 910,190 | -1.64(-4.58%) |
Jan 09, 2009 | 35.48 | 35.93 | 35.29 | 35.80 | 668,548 | +0.23(+0.65%) |
Jan 08, 2009 | 35.91 | 35.91 | 35.31 | 35.57 | 517,381 | -0.56(-1.55%) |
Jan 07, 2009 | 37.10 | 37.25 | 35.97 | 36.13 | 792,090 | -1.37(-3.65%) |
Jan 06, 2009 | 37.22 | 37.63 | 36.93 | 37.50 | 818,767 | +0.92(+2.52%) |
Jan 05, 2009 | 35.86 | 36.68 | 35.73 | 36.58 | 395,137 | +0.23(+0.63%) |
Jan 02, 2009 | 35.25 | 36.54 | 35.25 | 36.35 | 0 | +1.16(+3.30%) |
Jan 01, 2009 | 33.99 | 35.45 | 33.99 | 35.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.99 | 35.45 | 33.99 | 35.19 | 536,610 | +0.85(+2.48%) |
Dec 30, 2008 | 34.20 | 34.42 | 33.95 | 34.34 | 944,321 | -0.03(-0.09%) |
Dec 29, 2008 | 34.74 | 34.76 | 33.79 | 34.37 | 559,881 | +0.41(+1.21%) |
Dec 26, 2008 | 33.32 | 34.04 | 33.32 | 33.96 | 526,419 | +0.31(+0.92%) |
Dec 24, 2008 | 33.36 | 33.65 | 33.21 | 33.65 | 551,953 | -0.06(-0.18%) |
Dec 23, 2008 | 33.40 | 33.82 | 33.09 | 33.71 | 753,125 | +0.13(+0.39%) |
Dec 22, 2008 | 33.80 | 33.90 | 33.40 | 33.58 | 2,139,939 | -0.03(-0.09%) |
Dec 19, 2008 | 33.68 | 34.01 | 33.52 | 33.61 | 903,721 | -0.42(-1.23%) |
Dec 18, 2008 | 34.24 | 34.57 | 33.89 | 34.03 | 838,320 | -0.45(-1.30%) |
Dec 17, 2008 | 34.75 | 35.02 | 34.18 | 34.48 | 1,511,888 | -0.23(-0.65%) |
Dec 16, 2008 | 34.32 | 34.79 | 34.10 | 34.71 | 826,752 | +0.65(+1.90%) |
Dec 15, 2008 | 34.74 | 35.14 | 33.91 | 34.06 | 965,248 | -0.24(-0.70%) |
Dec 12, 2008 | 33.29 | 34.59 | 33.29 | 34.30 | 849,724 | -0.02(-0.06%) |
Dec 11, 2008 | 34.08 | 34.86 | 33.98 | 34.32 | 945,689 | +0.63(+1.87%) |
Dec 10, 2008 | 33.53 | 34.14 | 33.05 | 33.69 | 685,765 | +0.64(+1.94%) |
Dec 09, 2008 | 32.76 | 33.38 | 32.76 | 33.05 | 980,415 | -0.68(-2.02%) |
Dec 08, 2008 | 32.99 | 33.73 | 32.99 | 33.73 | 1,129,984 | +1.38(+4.27%) |
Dec 05, 2008 | 32.71 | 32.85 | 32.03 | 32.35 | 983,450 | -1.17(-3.49%) |
Dec 04, 2008 | 34.23 | 34.61 | 33.38 | 33.52 | 466,199 | -1.55(-4.42%) |
Dec 03, 2008 | 34.88 | 35.31 | 34.54 | 35.07 | 803,302 | -0.18(-0.51%) |
Dec 02, 2008 | 36.02 | 36.14 | 35.13 | 35.25 | 570,507 | -0.28(-0.79%) |
Dec 01, 2008 | 36.35 | 36.42 | 35.49 | 35.53 | 1,015,756 | -1.50(-4.05%) |
Nov 28, 2008 | 36.99 | 37.14 | 36.50 | 37.03 | 245,106 | -0.68(-1.80%) |
Nov 26, 2008 | 37.04 | 37.86 | 36.68 | 37.71 | 578,136 | +0.94(+2.56%) |
Nov 25, 2008 | 37.36 | 37.36 | 36.47 | 36.77 | 762,139 | -0.59(-1.58%) |
Nov 24, 2008 | 36.96 | 37.69 | 36.55 | 37.36 | 1,308,401 | +1.58(+4.42%) |
Nov 21, 2008 | 35.89 | 36.11 | 35.20 | 35.78 | 751,724 | +0.31(+0.87%) |
Nov 20, 2008 | 36.12 | 36.15 | 35.24 | 35.47 | 458,619 | -1.30(-3.54%) |
Nov 19, 2008 | 37.23 | 37.64 | 36.77 | 36.77 | 417,370 | -0.31(-0.84%) |
Nov 18, 2008 | 37.15 | 37.75 | 36.96 | 37.08 | 513,634 | -0.16(-0.43%) |
Nov 17, 2008 | 37.67 | 37.75 | 37.08 | 37.24 | 548,925 | -0.34(-0.90%) |
Nov 14, 2008 | 37.38 | 37.89 | 37.20 | 37.58 | 385,669 | -0.12(-0.32%) |
Nov 13, 2008 | 37.28 | 38.03 | 36.62 | 37.70 | 1,041,190 | +0.53(+1.43%) |
Nov 12, 2008 | 37.62 | 37.92 | 37.05 | 37.17 | 298,856 | -1.10(-2.87%) |
Nov 11, 2008 | 39.03 | 39.03 | 37.96 | 38.27 | 441,881 | -1.47(-3.70%) |
Nov 10, 2008 | 40.63 | 40.63 | 39.09 | 39.74 | 416,171 | +0.69(+1.77%) |
Nov 07, 2008 | 39.10 | 39.32 | 38.80 | 39.05 | 347,291 | +0.02(+0.05%) |
Nov 06, 2008 | 40.05 | 40.30 | 38.76 | 39.03 | 579,440 | -1.62(-3.99%) |
Nov 05, 2008 | 41.22 | 41.91 | 40.51 | 40.65 | 398,271 | -1.17(-2.80%) |
Nov 04, 2008 | 41.16 | 42.47 | 40.55 | 41.82 | 301,585 | +1.79(+4.47%) |