Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.47 | 37.64 | 37.06 | 37.36 | 0 | -0.14(-0.37%) |
Jan 29, 2009 | 38.03 | 38.07 | 37.36 | 37.50 | 468,681 | -0.71(-1.87%) |
Jan 28, 2009 | 37.37 | 38.44 | 37.33 | 38.21 | 1,294,973 | +0.97(+2.61%) |
Jan 27, 2009 | 37.17 | 37.37 | 36.95 | 37.24 | 807,800 | -0.05(-0.13%) |
Jan 26, 2009 | 36.62 | 37.31 | 36.55 | 37.29 | 638,899 | +0.52(+1.40%) |
Jan 23, 2009 | 36.62 | 36.82 | 36.38 | 36.77 | 893,004 | -0.28(-0.76%) |
Jan 22, 2009 | 36.71 | 37.37 | 36.36 | 37.05 | 707,818 | +0.31(+0.85%) |
Jan 21, 2009 | 36.71 | 36.82 | 36.33 | 36.74 | 1,218,842 | +0.53(+1.47%) |
Jan 20, 2009 | 37.56 | 37.59 | 36.21 | 36.21 | 721,904 | -1.63(-4.30%) |
Jan 16, 2009 | 37.28 | 37.98 | 36.40 | 37.84 | 844,814 | +1.05(+2.87%) |
Jan 15, 2009 | 36.98 | 37.02 | 35.86 | 36.78 | 392,650 | +0.11(+0.29%) |
Jan 14, 2009 | 37.71 | 37.81 | 36.07 | 36.68 | 767,644 | -1.85(-4.81%) |
Jan 13, 2009 | 38.38 | 38.55 | 37.97 | 38.53 | 679,360 | +0.26(+0.67%) |
Jan 12, 2009 | 38.82 | 39.29 | 37.85 | 38.27 | 1,071,710 | -0.09(-0.24%) |
Jan 09, 2009 | 37.77 | 38.61 | 37.77 | 38.37 | 384,729 | +0.58(+1.52%) |
Jan 08, 2009 | 38.18 | 38.95 | 37.21 | 37.79 | 741,846 | -0.49(-1.29%) |
Jan 07, 2009 | 38.96 | 39.11 | 37.91 | 38.28 | 650,933 | -1.17(-2.97%) |
Jan 06, 2009 | 39.22 | 39.83 | 38.69 | 39.46 | 874,257 | +0.79(+2.03%) |
Jan 05, 2009 | 37.10 | 39.72 | 36.98 | 38.67 | 2,040,445 | +1.30(+3.48%) |
Jan 02, 2009 | 36.72 | 38.69 | 36.72 | 37.37 | 0 | -0.59(-1.54%) |
Jan 01, 2009 | 36.27 | 37.96 | 36.27 | 37.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.27 | 37.96 | 36.27 | 37.96 | 624,693 | +1.68(+4.62%) |
Dec 30, 2008 | 35.66 | 37.25 | 35.51 | 36.28 | 669,951 | +0.28(+0.78%) |
Dec 29, 2008 | 35.86 | 36.75 | 35.31 | 36.00 | 507,951 | -1.34(-3.58%) |
Dec 26, 2008 | 36.67 | 37.93 | 35.86 | 37.33 | 385,977 | +0.47(+1.27%) |
Dec 24, 2008 | 34.46 | 36.87 | 34.38 | 36.87 | 560,967 | +2.54(+7.41%) |
Dec 23, 2008 | 34.24 | 34.62 | 34.10 | 34.32 | 714,722 | +0.21(+0.62%) |
Dec 22, 2008 | 33.90 | 34.76 | 33.87 | 34.11 | 658,399 | +0.25(+0.73%) |
Dec 19, 2008 | 34.08 | 34.24 | 33.41 | 33.87 | 846,669 | -0.12(-0.34%) |
Dec 18, 2008 | 32.83 | 34.55 | 32.83 | 33.98 | 1,852,788 | +1.30(+3.98%) |
Dec 17, 2008 | 32.58 | 33.02 | 32.40 | 32.68 | 527,429 | -0.23(-0.71%) |
Dec 16, 2008 | 31.69 | 33.51 | 31.64 | 32.92 | 534,148 | +1.11(+3.50%) |
Dec 15, 2008 | 31.73 | 31.99 | 31.66 | 31.80 | 171,009 | +0.16(+0.52%) |
Dec 12, 2008 | 31.85 | 31.96 | 31.64 | 31.64 | 149,006 | -0.40(-1.24%) |
Dec 11, 2008 | 32.44 | 32.45 | 31.87 | 32.04 | 173,620 | -0.39(-1.21%) |
Dec 10, 2008 | 32.60 | 32.63 | 32.24 | 32.43 | 215,180 | -0.14(-0.42%) |
Dec 09, 2008 | 32.51 | 32.81 | 32.18 | 32.56 | 206,346 | -0.30(-0.93%) |
Dec 08, 2008 | 31.94 | 32.96 | 31.87 | 32.87 | 435,763 | +0.52(+1.59%) |
Dec 05, 2008 | 32.15 | 32.35 | 31.90 | 32.35 | 208,059 | +0.02(+0.07%) |
Dec 04, 2008 | 32.42 | 32.42 | 31.94 | 32.33 | 192,549 | -0.30(-0.93%) |
Dec 03, 2008 | 32.31 | 32.66 | 32.23 | 32.64 | 143,542 | +0.00(+0.00%) |
Dec 02, 2008 | 32.32 | 33.28 | 32.32 | 32.64 | 173,339 | +0.06(+0.18%) |
Dec 01, 2008 | 33.00 | 33.07 | 32.31 | 32.58 | 144,811 | -0.69(-2.08%) |
Nov 28, 2008 | 33.17 | 33.80 | 32.72 | 33.27 | 138,056 | -0.52(-1.53%) |
Nov 26, 2008 | 32.88 | 33.81 | 32.81 | 33.78 | 211,368 | +0.90(+2.74%) |
Nov 25, 2008 | 32.89 | 33.03 | 32.34 | 32.88 | 197,074 | +0.33(+1.01%) |
Nov 24, 2008 | 32.92 | 33.21 | 32.17 | 32.55 | 183,086 | +0.68(+2.14%) |
Nov 21, 2008 | 33.14 | 33.26 | 31.05 | 31.87 | 239,113 | -0.35(-1.09%) |
Nov 20, 2008 | 33.48 | 33.48 | 32.23 | 32.23 | 249,080 | -1.18(-3.54%) |
Nov 19, 2008 | 34.57 | 34.57 | 33.22 | 33.41 | 144,647 | -1.16(-3.36%) |
Nov 18, 2008 | 35.45 | 35.45 | 34.39 | 34.57 | 206,774 | -1.09(-3.06%) |
Nov 17, 2008 | 35.99 | 35.99 | 35.31 | 35.66 | 107,448 | -0.43(-1.20%) |
Nov 14, 2008 | 36.55 | 36.57 | 36.09 | 36.09 | 136,247 | -0.41(-1.12%) |
Nov 13, 2008 | 36.84 | 36.84 | 36.14 | 36.50 | 188,774 | -0.14(-0.38%) |
Nov 12, 2008 | 37.28 | 37.31 | 36.33 | 36.64 | 170,865 | -0.67(-1.79%) |
Nov 11, 2008 | 37.26 | 37.79 | 36.91 | 37.31 | 201,348 | +0.22(+0.60%) |
Nov 10, 2008 | 37.22 | 37.50 | 36.54 | 37.09 | 140,118 | -0.23(-0.63%) |
Nov 07, 2008 | 37.72 | 37.72 | 37.15 | 37.32 | 126,754 | -0.12(-0.31%) |
Nov 06, 2008 | 37.19 | 37.44 | 37.11 | 37.44 | 156,699 | +0.20(+0.53%) |
Nov 05, 2008 | 37.36 | 37.36 | 36.91 | 37.24 | 266,777 | +0.15(+0.41%) |
Nov 04, 2008 | 37.79 | 37.79 | 36.90 | 37.09 | 380,845 | -0.06(-0.16%) |