Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.29 | 38.61 | 37.85 | 38.21 | 0 | -0.40(-1.04%) |
Jan 29, 2009 | 39.29 | 39.53 | 38.30 | 38.61 | 2,280,675 | -1.07(-2.69%) |
Jan 28, 2009 | 39.76 | 39.84 | 38.71 | 39.68 | 2,470,234 | +0.34(+0.87%) |
Jan 27, 2009 | 39.94 | 39.94 | 39.08 | 39.34 | 2,149,175 | -0.28(-0.70%) |
Jan 26, 2009 | 38.91 | 39.67 | 37.67 | 39.62 | 6,158,180 | +3.55(+9.85%) |
Jan 23, 2009 | 36.20 | 36.63 | 35.60 | 36.07 | 2,777,619 | -0.59(-1.61%) |
Jan 22, 2009 | 36.71 | 37.08 | 36.04 | 36.65 | 1,320,009 | -0.43(-1.15%) |
Jan 21, 2009 | 36.51 | 37.13 | 36.11 | 37.08 | 1,647,173 | +0.90(+2.48%) |
Jan 20, 2009 | 37.56 | 38.00 | 36.16 | 36.18 | 1,328,275 | -1.54(-4.08%) |
Jan 16, 2009 | 37.06 | 37.90 | 36.79 | 37.72 | 0 | +1.01(+2.74%) |
Jan 15, 2009 | 36.55 | 36.96 | 36.00 | 36.72 | 1,942,654 | +0.12(+0.32%) |
Jan 14, 2009 | 36.96 | 37.18 | 36.43 | 36.60 | 1,314,122 | -0.84(-2.23%) |
Jan 13, 2009 | 36.77 | 37.71 | 36.65 | 37.44 | 1,757,548 | +0.57(+1.55%) |
Jan 12, 2009 | 36.69 | 37.21 | 36.68 | 36.86 | 1,302,576 | -0.32(-0.85%) |
Jan 09, 2009 | 37.65 | 37.77 | 36.74 | 37.18 | 1,724,371 | -0.70(-1.84%) |
Jan 08, 2009 | 37.85 | 38.09 | 37.25 | 37.88 | 2,185,854 | -0.22(-0.57%) |
Jan 07, 2009 | 37.15 | 38.32 | 36.77 | 38.09 | 2,644,707 | +0.54(+1.44%) |
Jan 06, 2009 | 38.23 | 38.40 | 36.51 | 37.55 | 5,551,763 | -2.35(-5.88%) |
Jan 05, 2009 | 40.90 | 40.90 | 39.43 | 39.90 | 2,488,603 | -1.03(-2.52%) |
Jan 02, 2009 | 40.63 | 41.02 | 39.63 | 40.93 | 0 | +0.74(+1.83%) |
Jan 01, 2009 | 39.88 | 40.35 | 39.39 | 40.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.88 | 40.35 | 39.39 | 40.19 | 1,820,227 | +0.07(+0.17%) |
Dec 30, 2008 | 39.02 | 40.12 | 38.99 | 40.12 | 1,285,364 | +1.31(+3.37%) |
Dec 29, 2008 | 38.81 | 39.20 | 38.43 | 38.81 | 1,659,759 | -0.04(-0.10%) |
Dec 26, 2008 | 38.34 | 38.98 | 38.18 | 38.85 | 0 | +0.72(+1.89%) |
Dec 24, 2008 | 38.33 | 38.61 | 37.62 | 38.13 | 649,096 | -0.03(-0.08%) |
Dec 23, 2008 | 39.38 | 39.56 | 38.02 | 38.16 | 1,471,663 | -0.95(-2.43%) |
Dec 22, 2008 | 38.78 | 39.24 | 38.39 | 39.12 | 1,690,385 | +0.28(+0.72%) |
Dec 19, 2008 | 38.76 | 39.17 | 37.65 | 38.84 | 2,299,193 | +0.25(+0.64%) |
Dec 18, 2008 | 38.29 | 39.17 | 37.92 | 38.59 | 1,827,282 | +0.33(+0.85%) |
Dec 17, 2008 | 38.00 | 38.51 | 37.50 | 38.26 | 1,583,969 | -0.01(-0.02%) |
Dec 16, 2008 | 37.03 | 38.36 | 36.49 | 38.27 | 2,196,440 | +1.66(+4.53%) |
Dec 15, 2008 | 36.75 | 37.16 | 35.67 | 36.62 | 1,649,234 | -0.02(-0.04%) |
Dec 12, 2008 | 35.39 | 36.64 | 35.39 | 36.63 | 0 | +0.54(+1.50%) |
Dec 11, 2008 | 35.96 | 36.97 | 35.76 | 36.09 | 1,459,254 | -0.10(-0.28%) |
Dec 10, 2008 | 36.41 | 37.02 | 35.73 | 36.19 | 1,659,889 | -0.08(-0.21%) |
Dec 09, 2008 | 36.41 | 37.27 | 36.17 | 36.27 | 1,408,217 | -0.29(-0.80%) |
Dec 08, 2008 | 37.20 | 37.20 | 36.07 | 36.56 | 1,525,144 | -0.06(-0.17%) |
Dec 05, 2008 | 35.19 | 36.75 | 34.40 | 36.62 | 0 | +1.25(+3.55%) |
Dec 04, 2008 | 35.14 | 36.39 | 34.80 | 35.37 | 1,757,953 | -0.16(-0.46%) |
Dec 03, 2008 | 34.69 | 35.64 | 33.53 | 35.53 | 1,635,369 | +1.22(+3.57%) |
Dec 02, 2008 | 33.86 | 34.84 | 33.45 | 34.31 | 2,359,205 | +0.84(+2.52%) |
Dec 01, 2008 | 35.35 | 35.48 | 33.46 | 33.46 | 1,560,377 | -2.59(-7.19%) |
Nov 28, 2008 | 34.59 | 36.10 | 34.59 | 36.06 | 1,336,781 | +1.39(+4.00%) |
Nov 26, 2008 | 33.31 | 34.73 | 33.02 | 34.67 | 1,512,583 | +1.18(+3.51%) |
Nov 25, 2008 | 34.66 | 35.06 | 32.95 | 33.49 | 4,874,207 | -0.70(-2.06%) |
Nov 24, 2008 | 33.77 | 35.00 | 33.19 | 34.20 | 2,527,345 | +0.84(+2.53%) |
Nov 21, 2008 | 32.31 | 33.36 | 30.97 | 33.36 | 2,581,913 | +1.64(+5.18%) |
Nov 20, 2008 | 33.88 | 34.22 | 31.45 | 31.71 | 2,516,450 | -2.31(-6.78%) |
Nov 19, 2008 | 36.20 | 36.68 | 33.99 | 34.02 | 1,903,878 | -2.23(-6.15%) |
Nov 18, 2008 | 35.62 | 36.73 | 35.14 | 36.25 | 1,620,549 | +0.48(+1.34%) |
Nov 17, 2008 | 36.84 | 36.94 | 35.74 | 35.77 | 1,840,700 | -1.39(-3.73%) |
Nov 14, 2008 | 36.51 | 38.35 | 36.36 | 37.16 | 0 | +0.26(+0.69%) |
Nov 13, 2008 | 35.11 | 36.90 | 34.88 | 36.90 | 3,613,410 | +2.11(+6.08%) |
Nov 12, 2008 | 35.47 | 35.79 | 34.71 | 34.79 | 2,023,891 | -1.07(-2.98%) |
Nov 11, 2008 | 36.09 | 36.55 | 35.48 | 35.86 | 1,900,100 | -0.11(-0.30%) |
Nov 10, 2008 | 36.67 | 37.14 | 35.47 | 35.96 | 1,457,638 | -0.09(-0.26%) |
Nov 07, 2008 | 35.46 | 36.24 | 35.05 | 36.06 | 0 | +0.74(+2.08%) |
Nov 06, 2008 | 35.35 | 36.29 | 34.96 | 35.32 | 1,668,621 | -0.50(-1.40%) |
Nov 05, 2008 | 36.65 | 37.47 | 35.76 | 35.83 | 1,018,494 | -1.42(-3.82%) |
Nov 04, 2008 | 37.02 | 37.61 | 36.38 | 37.25 | 1,662,702 | +0.62(+1.69%) |