Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.53 | 33.63 | 32.84 | 33.17 | 0 | -0.20(-0.59%) |
Jan 29, 2009 | 32.82 | 33.81 | 32.78 | 33.37 | 3,304,245 | +0.41(+1.24%) |
Jan 28, 2009 | 32.93 | 33.13 | 32.59 | 32.96 | 4,689,296 | +0.61(+1.88%) |
Jan 27, 2009 | 32.27 | 32.56 | 32.10 | 32.35 | 4,511,206 | +0.26(+0.82%) |
Jan 26, 2009 | 32.41 | 32.57 | 31.63 | 32.08 | 6,523,511 | -0.70(-2.14%) |
Jan 23, 2009 | 33.67 | 33.67 | 32.48 | 32.78 | 3,856,173 | -1.29(-3.79%) |
Jan 22, 2009 | 33.44 | 34.19 | 33.13 | 34.07 | 2,623,274 | +0.32(+0.96%) |
Jan 21, 2009 | 33.66 | 33.80 | 32.87 | 33.75 | 3,446,335 | +0.48(+1.45%) |
Jan 20, 2009 | 33.87 | 34.25 | 33.21 | 33.27 | 2,491,813 | -0.70(-2.06%) |
Jan 16, 2009 | 34.05 | 34.36 | 33.80 | 33.97 | 3,203,247 | +0.28(+0.84%) |
Jan 15, 2009 | 33.98 | 34.23 | 33.23 | 33.68 | 2,846,114 | -0.32(-0.93%) |
Jan 14, 2009 | 34.42 | 34.55 | 33.57 | 34.00 | 2,967,443 | -0.74(-2.13%) |
Jan 13, 2009 | 34.93 | 35.25 | 34.39 | 34.74 | 2,230,075 | -0.09(-0.27%) |
Jan 12, 2009 | 35.06 | 35.14 | 34.64 | 34.83 | 1,911,429 | -0.15(-0.43%) |
Jan 09, 2009 | 35.94 | 36.04 | 34.96 | 34.99 | 1,800,508 | -1.02(-2.83%) |
Jan 08, 2009 | 35.95 | 36.00 | 35.23 | 36.00 | 2,639,649 | -0.12(-0.33%) |
Jan 07, 2009 | 36.37 | 36.94 | 35.86 | 36.12 | 2,643,333 | -0.60(-1.64%) |
Jan 06, 2009 | 37.27 | 37.29 | 36.36 | 36.73 | 2,582,530 | -0.46(-1.25%) |
Jan 05, 2009 | 37.27 | 37.43 | 36.91 | 37.19 | 1,677,084 | -0.09(-0.25%) |
Jan 02, 2009 | 36.97 | 37.37 | 36.61 | 37.28 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.20 | 37.04 | 36.14 | 36.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.20 | 37.04 | 36.14 | 36.74 | 1,589,229 | +0.27(+0.74%) |
Dec 30, 2008 | 35.75 | 36.48 | 35.69 | 36.47 | 1,495,261 | +0.87(+2.43%) |
Dec 29, 2008 | 35.85 | 36.28 | 35.30 | 35.61 | 1,105,785 | -0.41(-1.14%) |
Dec 26, 2008 | 35.94 | 36.36 | 35.65 | 36.02 | 695,596 | +0.15(+0.41%) |
Dec 24, 2008 | 35.57 | 36.08 | 35.52 | 35.87 | 494,083 | +0.33(+0.93%) |
Dec 23, 2008 | 36.52 | 36.55 | 35.43 | 35.54 | 1,270,126 | -0.62(-1.72%) |
Dec 22, 2008 | 35.49 | 36.21 | 35.05 | 36.16 | 1,732,461 | +0.73(+2.05%) |
Dec 19, 2008 | 36.60 | 36.71 | 35.32 | 35.44 | 3,142,256 | -0.88(-2.42%) |
Dec 18, 2008 | 34.95 | 36.83 | 34.72 | 36.31 | 3,062,601 | +1.45(+4.17%) |
Dec 17, 2008 | 35.80 | 35.99 | 34.67 | 34.86 | 3,087,545 | -1.32(-3.64%) |
Dec 16, 2008 | 35.01 | 36.22 | 34.75 | 36.18 | 3,321,240 | +1.40(+4.01%) |
Dec 15, 2008 | 35.19 | 35.27 | 34.43 | 34.78 | 2,424,757 | -0.30(-0.85%) |
Dec 12, 2008 | 34.62 | 35.28 | 34.42 | 35.08 | 0 | -0.17(-0.49%) |
Dec 11, 2008 | 35.20 | 35.89 | 34.73 | 35.25 | 2,064,236 | +0.13(+0.36%) |
Dec 10, 2008 | 35.43 | 35.65 | 34.70 | 35.12 | 1,714,684 | +0.05(+0.13%) |
Dec 09, 2008 | 36.04 | 36.04 | 34.91 | 35.08 | 3,616,221 | -0.93(-2.59%) |
Dec 08, 2008 | 38.03 | 38.03 | 35.88 | 36.01 | 3,803,148 | -1.36(-3.63%) |
Dec 05, 2008 | 36.76 | 37.42 | 36.26 | 37.37 | 4,340,188 | +0.19(+0.52%) |
Dec 04, 2008 | 38.05 | 38.33 | 36.74 | 37.17 | 2,796,747 | -1.05(-2.73%) |
Dec 03, 2008 | 37.95 | 38.80 | 37.14 | 38.22 | 2,885,644 | +0.25(+0.66%) |
Dec 02, 2008 | 37.90 | 38.14 | 36.96 | 37.97 | 2,793,707 | +0.52(+1.38%) |
Dec 01, 2008 | 38.76 | 39.08 | 37.35 | 37.45 | 2,174,079 | -1.67(-4.28%) |
Nov 28, 2008 | 38.32 | 39.24 | 38.03 | 39.13 | 1,126,825 | +0.72(+1.88%) |
Nov 26, 2008 | 37.96 | 38.62 | 37.55 | 38.40 | 2,775,344 | +0.38(+0.99%) |
Nov 25, 2008 | 39.94 | 40.23 | 37.61 | 38.03 | 6,106,715 | -1.24(-3.15%) |
Nov 24, 2008 | 39.05 | 39.88 | 38.55 | 39.26 | 3,020,814 | +0.50(+1.28%) |
Nov 21, 2008 | 38.37 | 38.77 | 36.69 | 38.77 | 5,142,330 | +0.91(+2.39%) |
Nov 20, 2008 | 38.86 | 39.89 | 37.53 | 37.86 | 3,717,758 | -1.44(-3.65%) |
Nov 19, 2008 | 40.36 | 40.96 | 39.28 | 39.30 | 3,128,141 | -1.22(-3.02%) |
Nov 18, 2008 | 39.20 | 40.62 | 39.13 | 40.52 | 3,095,729 | +0.81(+2.03%) |
Nov 17, 2008 | 39.07 | 40.56 | 38.66 | 39.71 | 2,605,893 | +0.50(+1.26%) |
Nov 14, 2008 | 40.48 | 41.26 | 39.22 | 39.22 | 0 | -1.61(-3.95%) |
Nov 13, 2008 | 38.36 | 40.83 | 38.26 | 40.83 | 4,782,425 | +2.85(+7.50%) |
Nov 12, 2008 | 38.10 | 38.46 | 37.33 | 37.98 | 3,165,017 | -0.77(-1.98%) |
Nov 11, 2008 | 38.50 | 39.31 | 38.12 | 38.75 | 2,243,470 | -0.12(-0.31%) |
Nov 10, 2008 | 39.80 | 40.14 | 38.13 | 38.87 | 1,975,656 | -0.41(-1.04%) |
Nov 07, 2008 | 39.08 | 39.28 | 38.42 | 39.28 | 2,172,921 | +0.34(+0.88%) |
Nov 06, 2008 | 39.98 | 40.45 | 38.72 | 38.93 | 2,727,699 | -1.19(-2.97%) |
Nov 05, 2008 | 41.12 | 41.50 | 39.98 | 40.12 | 2,151,952 | -1.38(-3.31%) |
Nov 04, 2008 | 41.49 | 41.73 | 40.82 | 41.50 | 2,695,033 | +0.63(+1.55%) |