Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.01 | 40.31 | 39.94 | 39.94 | 0 | -0.11(-0.27%) |
Jan 29, 2009 | 40.20 | 40.20 | 39.78 | 40.05 | 36,835 | -0.86(-2.10%) |
Jan 28, 2009 | 40.26 | 40.96 | 40.05 | 40.91 | 9,690 | +0.70(+1.74%) |
Jan 27, 2009 | 41.62 | 41.62 | 40.21 | 40.21 | 17,137 | -1.37(-3.29%) |
Jan 26, 2009 | 41.63 | 43.17 | 41.32 | 41.58 | 30,689 | +0.64(+1.56%) |
Jan 23, 2009 | 41.00 | 41.97 | 40.69 | 40.94 | 11,107 | +0.13(+0.32%) |
Jan 22, 2009 | 41.72 | 41.72 | 40.59 | 40.81 | 2,670 | -0.71(-1.71%) |
Jan 21, 2009 | 40.18 | 41.53 | 39.67 | 41.52 | 32,500 | +1.48(+3.70%) |
Jan 20, 2009 | 41.30 | 41.84 | 39.71 | 40.04 | 23,775 | -1.31(-3.17%) |
Jan 16, 2009 | 40.93 | 41.40 | 40.50 | 41.35 | 18,045 | +1.78(+4.50%) |
Jan 15, 2009 | 39.36 | 40.24 | 39.36 | 39.57 | 7,862 | +0.10(+0.24%) |
Jan 14, 2009 | 39.41 | 39.79 | 39.22 | 39.47 | 2,720 | +0.11(+0.29%) |
Jan 13, 2009 | 39.40 | 40.40 | 39.33 | 39.36 | 8,755 | -0.39(-0.98%) |
Jan 12, 2009 | 41.64 | 43.23 | 38.46 | 39.75 | 75,695 | -3.55(-8.20%) |
Jan 09, 2009 | 42.52 | 43.40 | 42.46 | 43.30 | 20,571 | +1.08(+2.56%) |
Jan 08, 2009 | 41.63 | 42.77 | 41.52 | 42.22 | 10,350 | +0.06(+0.14%) |
Jan 07, 2009 | 43.00 | 43.27 | 42.00 | 42.16 | 22,857 | -1.59(-3.63%) |
Jan 06, 2009 | 43.06 | 43.75 | 42.58 | 43.75 | 29,935 | +1.65(+3.92%) |
Jan 05, 2009 | 41.56 | 42.20 | 41.25 | 42.10 | 14,774 | +0.09(+0.21%) |
Jan 02, 2009 | 42.15 | 42.70 | 41.50 | 42.01 | 0 | +0.35(+0.84%) |
Jan 01, 2009 | 40.64 | 41.75 | 40.23 | 41.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.64 | 41.75 | 40.23 | 41.66 | 27,384 | +1.17(+2.88%) |
Dec 30, 2008 | 41.13 | 41.13 | 40.10 | 40.49 | 7,452 | -0.08(-0.19%) |
Dec 29, 2008 | 42.74 | 42.74 | 40.10 | 40.57 | 24,837 | -0.75(-1.82%) |
Dec 26, 2008 | 40.00 | 41.55 | 39.60 | 41.32 | 15,934 | +1.65(+4.16%) |
Dec 24, 2008 | 39.50 | 39.74 | 39.44 | 39.67 | 2,550 | +0.45(+1.15%) |
Dec 23, 2008 | 38.76 | 39.29 | 38.39 | 39.22 | 8,812 | +0.77(+2.00%) |
Dec 22, 2008 | 38.23 | 38.63 | 38.23 | 38.45 | 9,432 | +0.49(+1.29%) |
Dec 19, 2008 | 37.87 | 38.19 | 37.85 | 37.96 | 12,923 | -0.46(-1.20%) |
Dec 18, 2008 | 38.48 | 38.99 | 37.25 | 38.42 | 12,882 | +0.13(+0.34%) |
Dec 17, 2008 | 39.50 | 39.50 | 37.58 | 38.29 | 13,059 | -0.01(-0.03%) |
Dec 16, 2008 | 36.71 | 38.59 | 36.71 | 38.30 | 11,717 | +1.56(+4.25%) |
Dec 15, 2008 | 36.83 | 38.61 | 36.74 | 36.74 | 14,664 | +0.08(+0.22%) |
Dec 12, 2008 | 35.30 | 37.15 | 35.18 | 36.66 | 11,900 | +0.81(+2.26%) |
Dec 11, 2008 | 34.85 | 36.29 | 34.85 | 35.85 | 24,453 | +0.69(+1.96%) |
Dec 10, 2008 | 34.95 | 35.35 | 34.59 | 35.16 | 9,825 | +1.16(+3.41%) |
Dec 09, 2008 | 33.75 | 34.66 | 33.75 | 34.00 | 16,975 | -0.21(-0.61%) |
Dec 08, 2008 | 34.03 | 34.56 | 33.21 | 34.21 | 57,941 | +1.26(+3.82%) |
Dec 05, 2008 | 34.18 | 34.18 | 32.42 | 32.95 | 25,775 | -1.22(-3.58%) |
Dec 04, 2008 | 35.50 | 35.50 | 34.16 | 34.17 | 12,225 | -1.42(-3.98%) |
Dec 03, 2008 | 35.83 | 35.85 | 35.30 | 35.59 | 10,940 | -0.40(-1.11%) |
Dec 02, 2008 | 36.39 | 36.40 | 35.65 | 35.99 | 6,128 | +0.24(+0.67%) |
Dec 01, 2008 | 38.10 | 38.10 | 35.75 | 35.75 | 20,000 | -2.02(-5.35%) |
Nov 28, 2008 | 38.02 | 38.02 | 37.47 | 37.77 | 10,250 | -0.45(-1.18%) |
Nov 26, 2008 | 39.89 | 39.89 | 37.76 | 38.22 | 35,354 | +0.10(+0.26%) |
Nov 25, 2008 | 36.78 | 38.12 | 36.78 | 38.12 | 37,924 | +0.23(+0.61%) |
Nov 24, 2008 | 35.83 | 38.33 | 35.83 | 37.89 | 27,280 | +1.93(+5.37%) |
Nov 21, 2008 | 37.49 | 37.49 | 35.84 | 35.96 | 17,961 | -1.08(-2.92%) |
Nov 20, 2008 | 37.22 | 38.12 | 37.04 | 37.04 | 19,080 | -1.71(-4.41%) |
Nov 19, 2008 | 39.50 | 39.52 | 38.75 | 38.75 | 9,870 | -0.40(-1.02%) |
Nov 18, 2008 | 39.40 | 39.68 | 39.03 | 39.15 | 10,275 | -0.36(-0.91%) |
Nov 17, 2008 | 39.23 | 40.00 | 39.23 | 39.51 | 8,279 | +0.11(+0.28%) |
Nov 14, 2008 | 39.14 | 39.55 | 37.50 | 39.40 | 87,408 | +0.32(+0.82%) |
Nov 13, 2008 | 38.75 | 39.31 | 38.00 | 39.08 | 17,488 | +0.48(+1.24%) |
Nov 12, 2008 | 39.00 | 39.94 | 38.17 | 38.60 | 15,681 | -0.42(-1.08%) |
Nov 11, 2008 | 39.01 | 39.12 | 38.07 | 39.02 | 6,230 | -0.87(-2.18%) |
Nov 10, 2008 | 41.86 | 41.86 | 38.83 | 39.89 | 54,078 | +0.73(+1.86%) |
Nov 07, 2008 | 39.13 | 39.64 | 38.94 | 39.16 | 3,510 | +0.36(+0.93%) |
Nov 06, 2008 | 39.66 | 40.00 | 38.65 | 38.80 | 14,600 | -0.76(-1.92%) |
Nov 05, 2008 | 42.00 | 42.03 | 39.56 | 39.56 | 15,950 | -2.27(-5.43%) |
Nov 04, 2008 | 41.83 | 43.08 | 41.62 | 41.83 | 29,385 | +0.43(+1.04%) |