Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.88 | 35.88 | 35.15 | 35.21 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.13 | 36.13 | 35.64 | 35.85 | 46,138 | -0.30(-0.83%) |
Jan 28, 2009 | 35.94 | 36.19 | 35.86 | 36.15 | 50,120 | +0.29(+0.81%) |
Jan 27, 2009 | 35.15 | 36.07 | 35.15 | 35.86 | 69,162 | +0.78(+2.23%) |
Jan 26, 2009 | 35.32 | 35.56 | 34.73 | 35.07 | 225,605 | -0.28(-0.80%) |
Jan 23, 2009 | 34.67 | 35.36 | 34.67 | 35.36 | 40,791 | +0.31(+0.88%) |
Jan 22, 2009 | 34.82 | 35.36 | 34.65 | 35.05 | 51,614 | -0.21(-0.60%) |
Jan 21, 2009 | 34.52 | 35.26 | 34.10 | 35.26 | 42,851 | +0.90(+2.63%) |
Jan 20, 2009 | 35.57 | 35.57 | 34.35 | 34.35 | 62,836 | -1.09(-3.08%) |
Jan 16, 2009 | 35.48 | 35.63 | 34.83 | 35.44 | 59,674 | +0.25(+0.71%) |
Jan 15, 2009 | 34.68 | 35.23 | 34.02 | 35.19 | 103,915 | +0.33(+0.95%) |
Jan 14, 2009 | 35.33 | 35.33 | 34.58 | 34.86 | 44,002 | -0.54(-1.53%) |
Jan 13, 2009 | 34.96 | 35.48 | 34.94 | 35.40 | 33,034 | +0.24(+0.69%) |
Jan 12, 2009 | 35.65 | 35.69 | 35.04 | 35.16 | 16,160 | -0.49(-1.38%) |
Jan 09, 2009 | 35.98 | 36.10 | 35.55 | 35.65 | 10,639 | -0.44(-1.23%) |
Jan 08, 2009 | 35.77 | 36.14 | 35.65 | 36.10 | 13,770 | +0.22(+0.61%) |
Jan 07, 2009 | 35.73 | 36.27 | 35.71 | 35.88 | 29,118 | -0.41(-1.14%) |
Jan 06, 2009 | 36.80 | 36.83 | 36.17 | 36.29 | 36,538 | -0.41(-1.12%) |
Jan 05, 2009 | 36.75 | 36.85 | 36.37 | 36.70 | 17,191 | -0.23(-0.63%) |
Jan 02, 2009 | 36.62 | 37.05 | 36.09 | 36.94 | 0 | +0.53(+1.46%) |
Jan 01, 2009 | 35.97 | 36.41 | 35.94 | 36.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.97 | 36.41 | 35.94 | 36.41 | 75,223 | +0.65(+1.81%) |
Dec 30, 2008 | 35.21 | 35.80 | 35.21 | 35.76 | 84,959 | +0.88(+2.52%) |
Dec 29, 2008 | 35.08 | 35.08 | 34.52 | 34.88 | 15,538 | -0.19(-0.53%) |
Dec 26, 2008 | 35.21 | 35.21 | 34.85 | 35.06 | 24,099 | +0.10(+0.28%) |
Dec 24, 2008 | 35.36 | 35.36 | 34.81 | 34.97 | 33,661 | +0.00(+0.00%) |
Dec 23, 2008 | 35.02 | 35.31 | 34.89 | 34.97 | 24,037 | +0.05(+0.14%) |
Dec 22, 2008 | 35.52 | 35.52 | 34.55 | 34.92 | 26,884 | -0.40(-1.14%) |
Dec 19, 2008 | 35.61 | 35.99 | 35.12 | 35.32 | 51,473 | +0.23(+0.64%) |
Dec 18, 2008 | 35.45 | 35.78 | 34.81 | 35.10 | 52,764 | -0.04(-0.11%) |
Dec 17, 2008 | 34.92 | 35.43 | 34.72 | 35.14 | 38,457 | -0.01(-0.02%) |
Dec 16, 2008 | 34.04 | 35.16 | 34.04 | 35.15 | 81,736 | +1.34(+3.97%) |
Dec 15, 2008 | 34.31 | 34.32 | 33.54 | 33.80 | 38,014 | -0.44(-1.30%) |
Dec 12, 2008 | 33.45 | 34.25 | 33.35 | 34.25 | 15,653 | +0.42(+1.24%) |
Dec 11, 2008 | 33.85 | 34.51 | 33.63 | 33.83 | 48,097 | -0.06(-0.19%) |
Dec 10, 2008 | 33.59 | 34.24 | 33.58 | 33.89 | 54,728 | +0.32(+0.96%) |
Dec 09, 2008 | 34.20 | 34.39 | 33.48 | 33.57 | 72,393 | -0.67(-1.96%) |
Dec 08, 2008 | 34.45 | 34.59 | 33.95 | 34.24 | 51,350 | +0.41(+1.22%) |
Dec 05, 2008 | 32.29 | 33.85 | 31.94 | 33.83 | 24,985 | +1.15(+3.51%) |
Dec 04, 2008 | 33.21 | 33.64 | 32.42 | 32.68 | 45,946 | -0.95(-2.81%) |
Dec 03, 2008 | 32.45 | 33.63 | 32.41 | 33.63 | 37,655 | +1.11(+3.40%) |
Dec 02, 2008 | 31.94 | 32.66 | 31.62 | 32.52 | 129,210 | +1.05(+3.34%) |
Dec 01, 2008 | 33.83 | 33.83 | 31.47 | 31.47 | 58,608 | -2.29(-6.80%) |
Nov 28, 2008 | 32.99 | 33.76 | 32.99 | 33.76 | 16,704 | +0.61(+1.83%) |
Nov 26, 2008 | 32.32 | 33.16 | 31.95 | 33.16 | 19,484 | +0.50(+1.53%) |
Nov 25, 2008 | 32.78 | 32.81 | 32.03 | 32.66 | 161,714 | +0.31(+0.95%) |
Nov 24, 2008 | 31.44 | 32.64 | 31.44 | 32.35 | 70,587 | +1.69(+5.51%) |
Nov 21, 2008 | 30.06 | 30.91 | 29.00 | 30.66 | 88,958 | +0.65(+2.18%) |
Nov 20, 2008 | 32.66 | 32.66 | 29.92 | 30.01 | 81,648 | -2.26(-7.01%) |
Nov 19, 2008 | 33.00 | 34.05 | 32.21 | 32.27 | 18,365 | -1.16(-3.48%) |
Nov 18, 2008 | 33.22 | 33.85 | 32.59 | 33.43 | 10,525 | +0.09(+0.27%) |
Nov 17, 2008 | 33.00 | 33.93 | 33.00 | 33.34 | 18,586 | -0.08(-0.24%) |
Nov 14, 2008 | 33.62 | 34.57 | 33.42 | 33.42 | 29,166 | -0.99(-2.89%) |
Nov 13, 2008 | 32.76 | 34.42 | 32.09 | 34.42 | 138,392 | +1.71(+5.24%) |
Nov 12, 2008 | 33.25 | 33.51 | 32.71 | 32.71 | 40,582 | -0.96(-2.86%) |
Nov 11, 2008 | 33.57 | 34.15 | 33.37 | 33.67 | 27,802 | -0.35(-1.02%) |
Nov 10, 2008 | 35.19 | 35.19 | 33.83 | 34.01 | 15,983 | -0.15(-0.45%) |
Nov 07, 2008 | 33.29 | 34.42 | 33.29 | 34.17 | 39,514 | +0.79(+2.37%) |
Nov 06, 2008 | 33.57 | 34.45 | 33.22 | 33.38 | 63,798 | -0.65(-1.90%) |
Nov 05, 2008 | 35.55 | 35.55 | 34.02 | 34.02 | 67,455 | -1.32(-3.73%) |
Nov 04, 2008 | 35.40 | 35.45 | 34.87 | 35.34 | 130,501 | +0.62(+1.79%) |