Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.61 | 32.76 | 31.48 | 31.73 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.16 | 33.24 | 32.39 | 32.49 | 6,393,338 | -1.25(-3.71%) |
Jan 28, 2009 | 33.25 | 33.87 | 33.09 | 33.74 | 7,969,512 | +1.34(+4.14%) |
Jan 27, 2009 | 32.19 | 32.63 | 31.96 | 32.40 | 8,724,706 | +0.28(+0.88%) |
Jan 26, 2009 | 32.14 | 32.80 | 31.74 | 32.12 | 7,613,618 | +0.17(+0.54%) |
Jan 23, 2009 | 30.95 | 32.16 | 30.85 | 31.95 | 6,468,824 | +0.17(+0.55%) |
Jan 22, 2009 | 31.74 | 32.36 | 31.11 | 31.77 | 10,887,363 | -0.54(-1.66%) |
Jan 21, 2009 | 31.46 | 32.40 | 30.77 | 32.31 | 10,302,927 | +1.46(+4.74%) |
Jan 20, 2009 | 32.45 | 32.54 | 30.82 | 30.85 | 14,546,820 | -2.01(-6.11%) |
Jan 16, 2009 | 33.40 | 33.43 | 32.06 | 32.85 | 11,159,206 | +0.05(+0.15%) |
Jan 15, 2009 | 32.79 | 33.16 | 31.65 | 32.80 | 9,398,514 | -0.10(-0.31%) |
Jan 14, 2009 | 33.43 | 33.46 | 32.64 | 32.90 | 7,093,066 | -1.21(-3.55%) |
Jan 13, 2009 | 33.87 | 34.29 | 33.71 | 34.11 | 16,554,820 | +0.04(+0.13%) |
Jan 12, 2009 | 34.79 | 34.90 | 33.77 | 34.07 | 10,170,686 | -0.86(-2.47%) |
Jan 09, 2009 | 35.83 | 35.91 | 34.85 | 34.93 | 6,585,654 | -0.72(-2.01%) |
Jan 08, 2009 | 35.38 | 35.74 | 35.27 | 35.65 | 7,838,910 | +0.04(+0.10%) |
Jan 07, 2009 | 36.18 | 36.26 | 35.40 | 35.61 | 5,498,210 | -1.08(-2.94%) |
Jan 06, 2009 | 36.91 | 37.13 | 36.42 | 36.69 | 9,326,916 | +0.12(+0.34%) |
Jan 05, 2009 | 36.57 | 36.87 | 36.19 | 36.57 | 12,298,322 | -0.10(-0.28%) |
Jan 02, 2009 | 35.90 | 36.92 | 35.53 | 36.67 | 0 | +0.79(+2.20%) |
Jan 01, 2009 | 35.25 | 36.06 | 35.14 | 35.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.25 | 36.06 | 35.14 | 35.88 | 7,041,601 | +0.67(+1.89%) |
Dec 30, 2008 | 34.59 | 35.26 | 34.38 | 35.21 | 9,617,561 | +0.87(+2.53%) |
Dec 29, 2008 | 34.50 | 34.53 | 33.78 | 34.35 | 8,832,963 | -0.01(-0.04%) |
Dec 26, 2008 | 34.48 | 34.49 | 34.13 | 34.36 | 7,508,521 | +0.20(+0.57%) |
Dec 24, 2008 | 34.15 | 34.29 | 33.87 | 34.16 | 4,330,507 | +0.12(+0.36%) |
Dec 23, 2008 | 34.51 | 34.64 | 33.83 | 34.04 | 10,618,748 | -0.52(-1.51%) |
Dec 22, 2008 | 35.37 | 35.38 | 33.98 | 34.56 | 18,623,612 | -0.66(-1.87%) |
Dec 19, 2008 | 35.56 | 36.04 | 35.07 | 35.22 | 9,902,065 | -0.11(-0.31%) |
Dec 18, 2008 | 36.29 | 36.37 | 34.90 | 35.33 | 10,663,954 | -0.81(-2.25%) |
Dec 17, 2008 | 36.08 | 36.74 | 35.71 | 36.14 | 10,761,230 | -0.33(-0.89%) |
Dec 16, 2008 | 34.91 | 36.50 | 34.81 | 36.47 | 11,763,428 | +1.88(+5.45%) |
Dec 15, 2008 | 35.37 | 35.39 | 34.00 | 34.58 | 11,917,955 | -0.56(-1.59%) |
Dec 12, 2008 | 33.79 | 35.24 | 33.72 | 35.14 | 15,553,885 | +0.30(+0.85%) |
Dec 11, 2008 | 35.64 | 36.03 | 34.51 | 34.85 | 13,550,630 | -1.08(-3.01%) |
Dec 10, 2008 | 35.88 | 36.21 | 35.25 | 35.92 | 12,706,538 | +0.42(+1.18%) |
Dec 09, 2008 | 36.19 | 36.67 | 35.37 | 35.51 | 14,025,054 | -0.95(-2.62%) |
Dec 08, 2008 | 36.04 | 36.87 | 35.81 | 36.46 | 15,551,534 | +1.24(+3.52%) |
Dec 05, 2008 | 33.29 | 35.33 | 32.74 | 35.22 | 13,814,505 | +1.43(+4.22%) |
Dec 04, 2008 | 34.21 | 35.08 | 33.25 | 33.79 | 18,015,594 | -1.00(-2.87%) |
Dec 03, 2008 | 33.51 | 34.87 | 32.80 | 34.79 | 13,286,801 | +1.12(+3.34%) |
Dec 02, 2008 | 32.81 | 33.87 | 32.33 | 33.67 | 13,962,568 | +1.38(+4.26%) |
Dec 01, 2008 | 34.54 | 34.65 | 32.06 | 32.29 | 13,355,925 | -3.26(-9.17%) |
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.56 | 3,579,885 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,882,980 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,319 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,008 | +1.99(+6.38%) |
Nov 21, 2008 | 30.06 | 31.22 | 28.63 | 31.22 | 13,633,498 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,002 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.14 | 31.65 | 31.88 | 13,638,173 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,501 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,175 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,097 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.35 | 36.33 | 11,139,665 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,475 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,421 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,128 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.98 | 35.83 | 36.79 | 6,511,148 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.64 | 35.98 | 8,931,102 | -1.75(-4.65%) |
Nov 05, 2008 | 39.53 | 39.95 | 37.63 | 37.74 | 6,604,784 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,761,769 | +1.42(+3.69%) |