Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.84 | 29.08 | 28.31 | 28.43 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.47 | 29.47 | 28.66 | 28.89 | 1,507,472 | -0.56(-1.92%) |
Jan 28, 2009 | 29.71 | 29.85 | 29.09 | 29.45 | 2,096,320 | +0.04(+0.14%) |
Jan 27, 2009 | 30.04 | 30.04 | 29.01 | 29.41 | 2,099,651 | -0.29(-0.97%) |
Jan 26, 2009 | 30.29 | 30.75 | 29.60 | 29.70 | 2,638,184 | -0.30(-0.99%) |
Jan 23, 2009 | 29.71 | 30.33 | 29.25 | 30.00 | 1,616,499 | -0.35(-1.14%) |
Jan 22, 2009 | 29.81 | 30.44 | 29.49 | 30.34 | 3,073,188 | +0.04(+0.12%) |
Jan 21, 2009 | 29.53 | 30.40 | 29.47 | 30.31 | 2,590,346 | +0.78(+2.63%) |
Jan 20, 2009 | 29.97 | 30.14 | 29.32 | 29.53 | 2,429,606 | -0.25(-0.85%) |
Jan 16, 2009 | 29.97 | 30.28 | 29.59 | 29.78 | 2,850,970 | +0.13(+0.45%) |
Jan 15, 2009 | 29.51 | 29.69 | 28.89 | 29.65 | 4,189,996 | -0.03(-0.10%) |
Jan 14, 2009 | 30.28 | 30.28 | 29.31 | 29.68 | 1,505,357 | -1.07(-3.47%) |
Jan 13, 2009 | 30.95 | 31.10 | 30.23 | 30.74 | 2,048,686 | -0.21(-0.68%) |
Jan 12, 2009 | 30.96 | 31.27 | 30.36 | 30.95 | 1,513,636 | +0.01(+0.05%) |
Jan 09, 2009 | 31.10 | 31.26 | 30.51 | 30.94 | 1,619,242 | -0.22(-0.70%) |
Jan 08, 2009 | 31.63 | 32.08 | 30.09 | 31.16 | 3,162,615 | -0.64(-2.00%) |
Jan 07, 2009 | 31.88 | 32.54 | 31.53 | 31.80 | 2,126,342 | -0.49(-1.51%) |
Jan 06, 2009 | 34.15 | 34.84 | 31.70 | 32.28 | 3,609,138 | -1.91(-5.59%) |
Jan 05, 2009 | 34.79 | 35.21 | 33.84 | 34.20 | 2,498,759 | -0.76(-2.18%) |
Jan 02, 2009 | 34.39 | 35.17 | 34.06 | 34.96 | 0 | +0.42(+1.23%) |
Jan 01, 2009 | 34.06 | 34.78 | 34.04 | 34.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.06 | 34.78 | 34.04 | 34.53 | 1,508,594 | +0.59(+1.75%) |
Dec 30, 2008 | 33.66 | 34.14 | 33.47 | 33.94 | 1,319,237 | +0.57(+1.71%) |
Dec 29, 2008 | 33.15 | 33.51 | 32.95 | 33.37 | 1,338,011 | +0.16(+0.49%) |
Dec 26, 2008 | 33.30 | 33.45 | 32.68 | 33.21 | 798,025 | +0.09(+0.28%) |
Dec 24, 2008 | 32.71 | 33.33 | 32.29 | 33.12 | 602,273 | +0.90(+2.78%) |
Dec 23, 2008 | 32.78 | 32.78 | 31.99 | 32.22 | 1,276,778 | -0.06(-0.18%) |
Dec 22, 2008 | 32.75 | 32.75 | 31.77 | 32.28 | 1,481,526 | -0.34(-1.04%) |
Dec 19, 2008 | 32.59 | 33.31 | 32.28 | 32.61 | 1,960,680 | +0.17(+0.52%) |
Dec 18, 2008 | 32.52 | 32.90 | 32.22 | 32.44 | 2,287,560 | -0.08(-0.24%) |
Dec 17, 2008 | 32.88 | 33.00 | 31.98 | 32.52 | 2,563,529 | -0.52(-1.56%) |
Dec 16, 2008 | 32.06 | 33.13 | 31.80 | 33.04 | 1,855,157 | +1.16(+3.65%) |
Dec 15, 2008 | 32.14 | 32.64 | 31.60 | 31.87 | 1,522,705 | -0.30(-0.94%) |
Dec 12, 2008 | 31.14 | 32.23 | 31.03 | 32.18 | 1,766,797 | +0.44(+1.40%) |
Dec 11, 2008 | 31.15 | 32.35 | 31.09 | 31.73 | 2,223,118 | +0.27(+0.85%) |
Dec 10, 2008 | 29.00 | 31.58 | 29.00 | 31.46 | 2,511,026 | +2.20(+7.53%) |
Dec 09, 2008 | 29.19 | 30.00 | 29.08 | 29.26 | 2,202,696 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.55 | 29.30 | 2,492,587 | +0.32(+1.10%) |
Dec 05, 2008 | 27.98 | 29.10 | 27.53 | 28.98 | 1,797,075 | +0.69(+2.45%) |
Dec 04, 2008 | 29.78 | 29.78 | 27.90 | 28.29 | 2,051,630 | -0.84(-2.88%) |
Dec 03, 2008 | 28.32 | 29.70 | 28.05 | 29.13 | 3,085,385 | -0.66(-2.20%) |
Dec 02, 2008 | 30.08 | 30.63 | 29.02 | 29.78 | 2,896,511 | -0.03(-0.09%) |
Dec 01, 2008 | 30.89 | 30.91 | 29.69 | 29.81 | 2,318,152 | -1.58(-5.04%) |
Nov 28, 2008 | 31.72 | 32.38 | 31.09 | 31.39 | 1,382,242 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.40 | 30.11 | 31.28 | 2,520,016 | +0.61(+1.98%) |
Nov 25, 2008 | 31.69 | 31.76 | 29.77 | 30.67 | 3,239,919 | -0.70(-2.23%) |
Nov 24, 2008 | 31.21 | 31.77 | 30.47 | 31.37 | 2,843,072 | +0.80(+2.61%) |
Nov 21, 2008 | 30.67 | 30.81 | 28.72 | 30.57 | 3,974,733 | +0.56(+1.86%) |
Nov 20, 2008 | 30.87 | 31.94 | 29.85 | 30.02 | 5,251,512 | -0.88(-2.83%) |
Nov 19, 2008 | 30.32 | 31.47 | 29.50 | 30.89 | 3,022,640 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.38 | 28.72 | 30.38 | 2,955,461 | +0.93(+3.16%) |
Nov 17, 2008 | 30.02 | 30.03 | 28.60 | 29.44 | 2,655,729 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.68 | 29.30 | 30.04 | 2,871,202 | -0.43(-1.41%) |
Nov 13, 2008 | 28.44 | 30.47 | 27.88 | 30.47 | 2,807,036 | +2.03(+7.12%) |
Nov 12, 2008 | 29.06 | 29.08 | 27.89 | 28.44 | 1,840,407 | -1.05(-3.57%) |
Nov 11, 2008 | 29.55 | 30.16 | 28.82 | 29.49 | 1,928,102 | -0.34(-1.14%) |
Nov 10, 2008 | 29.81 | 30.69 | 29.26 | 29.83 | 1,681,647 | -0.12(-0.40%) |
Nov 07, 2008 | 29.93 | 30.00 | 29.07 | 29.95 | 1,487,170 | +0.60(+2.04%) |
Nov 06, 2008 | 30.74 | 30.74 | 29.18 | 29.35 | 3,101,643 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.27 | 26.74 | 29.49 | 6,176,675 | +2.26(+8.29%) |
Nov 04, 2008 | 26.51 | 27.39 | 26.03 | 27.23 | 3,405,043 | +1.40(+5.41%) |