Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.69 | 43.69 | 43.03 | 43.17 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.86 | 44.04 | 43.44 | 43.70 | 84,575 | -0.49(-1.11%) |
Jan 28, 2009 | 43.54 | 44.26 | 43.54 | 44.19 | 138,932 | +0.55(+1.27%) |
Jan 27, 2009 | 43.43 | 43.87 | 43.19 | 43.64 | 198,477 | +0.82(+1.91%) |
Jan 26, 2009 | 43.01 | 43.33 | 42.47 | 42.82 | 162,504 | -0.19(-0.45%) |
Jan 23, 2009 | 42.38 | 43.05 | 42.22 | 43.01 | 151,549 | +0.12(+0.28%) |
Jan 22, 2009 | 42.57 | 43.14 | 42.34 | 42.89 | 89,068 | +0.03(+0.08%) |
Jan 21, 2009 | 42.29 | 42.91 | 41.63 | 42.86 | 102,736 | +1.03(+2.46%) |
Jan 20, 2009 | 42.85 | 43.25 | 41.78 | 41.83 | 219,392 | -1.23(-2.87%) |
Jan 16, 2009 | 42.89 | 43.36 | 42.41 | 43.06 | 65,935 | +0.47(+1.09%) |
Jan 15, 2009 | 42.25 | 42.72 | 41.44 | 42.60 | 194,296 | +0.30(+0.71%) |
Jan 14, 2009 | 42.33 | 42.63 | 41.94 | 42.30 | 124,167 | -0.68(-1.59%) |
Jan 13, 2009 | 42.43 | 43.14 | 42.42 | 42.98 | 111,269 | +0.40(+0.94%) |
Jan 12, 2009 | 43.14 | 43.15 | 42.38 | 42.58 | 116,147 | -0.47(-1.10%) |
Jan 09, 2009 | 43.54 | 43.54 | 42.80 | 43.05 | 97,288 | -0.40(-0.92%) |
Jan 08, 2009 | 43.23 | 43.49 | 42.86 | 43.45 | 81,741 | +0.24(+0.55%) |
Jan 07, 2009 | 43.15 | 43.66 | 42.99 | 43.22 | 95,425 | -0.39(-0.90%) |
Jan 06, 2009 | 44.47 | 44.48 | 43.40 | 43.61 | 127,775 | -0.60(-1.35%) |
Jan 05, 2009 | 44.71 | 44.71 | 43.85 | 44.21 | 256,985 | -0.48(-1.08%) |
Jan 02, 2009 | 43.66 | 44.81 | 43.41 | 44.69 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.51 | 43.95 | 43.35 | 43.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.51 | 43.95 | 43.35 | 43.88 | 187,620 | +0.53(+1.23%) |
Dec 30, 2008 | 42.43 | 43.45 | 42.43 | 43.35 | 229,714 | +1.06(+2.51%) |
Dec 29, 2008 | 42.80 | 42.80 | 41.88 | 42.29 | 90,931 | -0.35(-0.81%) |
Dec 26, 2008 | 42.63 | 42.79 | 42.40 | 42.63 | 63,556 | +0.19(+0.45%) |
Dec 24, 2008 | 42.28 | 42.69 | 42.28 | 42.44 | 68,450 | -0.07(-0.15%) |
Dec 23, 2008 | 43.00 | 43.27 | 42.42 | 42.51 | 107,037 | -0.34(-0.78%) |
Dec 22, 2008 | 42.90 | 43.35 | 42.23 | 42.84 | 122,195 | -0.32(-0.74%) |
Dec 19, 2008 | 43.16 | 43.74 | 42.92 | 43.16 | 210,465 | +0.41(+0.96%) |
Dec 18, 2008 | 43.08 | 43.58 | 42.39 | 42.75 | 182,143 | +0.10(+0.25%) |
Dec 17, 2008 | 42.37 | 43.09 | 42.19 | 42.65 | 119,207 | -0.13(-0.31%) |
Dec 16, 2008 | 41.25 | 42.88 | 41.25 | 42.78 | 136,164 | +1.60(+3.90%) |
Dec 15, 2008 | 41.49 | 41.58 | 40.77 | 41.17 | 144,789 | -0.09(-0.22%) |
Dec 12, 2008 | 40.51 | 41.39 | 40.25 | 41.26 | 212,529 | +0.09(+0.22%) |
Dec 11, 2008 | 41.06 | 42.09 | 40.94 | 41.17 | 126,285 | -0.01(-0.02%) |
Dec 10, 2008 | 41.42 | 41.60 | 40.74 | 41.18 | 308,650 | +0.22(+0.54%) |
Dec 09, 2008 | 41.57 | 41.91 | 40.72 | 40.96 | 104,957 | -0.75(-1.80%) |
Dec 08, 2008 | 42.10 | 42.34 | 41.36 | 41.71 | 191,450 | +0.27(+0.65%) |
Dec 05, 2008 | 39.87 | 41.62 | 39.01 | 41.44 | 346,539 | +1.45(+3.62%) |
Dec 04, 2008 | 40.36 | 40.96 | 39.64 | 40.00 | 61,560 | -0.94(-2.30%) |
Dec 03, 2008 | 39.72 | 41.03 | 39.12 | 40.94 | 115,023 | +1.05(+2.63%) |
Dec 02, 2008 | 39.15 | 39.89 | 38.75 | 39.89 | 124,719 | +1.44(+3.75%) |
Dec 01, 2008 | 40.27 | 40.29 | 38.45 | 38.45 | 285,018 | -2.49(-6.09%) |
Nov 28, 2008 | 40.49 | 40.98 | 40.49 | 40.94 | 58,608 | +0.42(+1.03%) |
Nov 26, 2008 | 39.73 | 40.60 | 39.15 | 40.52 | 111,902 | +0.37(+0.92%) |
Nov 25, 2008 | 40.49 | 40.60 | 39.51 | 40.15 | 95,375 | +0.39(+0.99%) |
Nov 24, 2008 | 39.00 | 40.46 | 38.76 | 39.76 | 204,182 | +1.20(+3.12%) |
Nov 21, 2008 | 37.59 | 38.67 | 36.12 | 38.56 | 271,163 | +1.25(+3.35%) |
Nov 20, 2008 | 39.42 | 40.03 | 36.83 | 37.31 | 193,169 | -2.55(-6.40%) |
Nov 19, 2008 | 41.23 | 42.15 | 39.78 | 39.86 | 96,458 | -1.55(-3.75%) |
Nov 18, 2008 | 40.96 | 42.05 | 40.32 | 41.41 | 158,267 | -0.05(-0.12%) |
Nov 17, 2008 | 41.82 | 42.50 | 41.45 | 41.46 | 136,948 | -0.70(-1.67%) |
Nov 14, 2008 | 43.23 | 43.87 | 42.16 | 42.16 | 78,599 | -1.54(-3.52%) |
Nov 13, 2008 | 41.66 | 43.80 | 40.53 | 43.70 | 293,588 | +2.38(+5.76%) |
Nov 12, 2008 | 42.30 | 42.42 | 41.24 | 41.32 | 95,433 | -1.37(-3.22%) |
Nov 11, 2008 | 42.96 | 43.41 | 42.28 | 42.69 | 141,744 | -0.69(-1.58%) |
Nov 10, 2008 | 44.58 | 44.58 | 43.06 | 43.38 | 76,887 | -0.36(-0.82%) |
Nov 07, 2008 | 43.05 | 43.87 | 42.74 | 43.74 | 65,546 | +1.23(+2.88%) |
Nov 06, 2008 | 43.45 | 44.05 | 42.31 | 42.52 | 83,448 | -1.44(-3.27%) |
Nov 05, 2008 | 45.20 | 45.34 | 43.80 | 43.95 | 197,285 | -1.42(-3.13%) |
Nov 04, 2008 | 45.24 | 45.75 | 44.78 | 45.38 | 367,472 | +0.69(+1.54%) |