Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.52 | 35.69 | 33.56 | 33.77 | 0 | -0.93(-2.68%) |
Jan 29, 2009 | 35.45 | 35.84 | 34.57 | 34.69 | 8,015,552 | -1.33(-3.70%) |
Jan 28, 2009 | 35.89 | 36.43 | 35.08 | 36.03 | 6,503,750 | +0.74(+2.08%) |
Jan 27, 2009 | 34.92 | 35.71 | 34.42 | 35.29 | 7,339,946 | +0.09(+0.26%) |
Jan 26, 2009 | 35.05 | 36.39 | 34.59 | 35.20 | 7,225,614 | +0.39(+1.11%) |
Jan 23, 2009 | 32.37 | 35.20 | 32.12 | 34.81 | 0 | +1.65(+4.96%) |
Jan 22, 2009 | 33.49 | 34.01 | 32.03 | 33.17 | 7,404,574 | -1.05(-3.06%) |
Jan 21, 2009 | 32.85 | 34.35 | 32.34 | 34.22 | 9,598,141 | +1.87(+5.80%) |
Jan 20, 2009 | 33.79 | 34.61 | 32.17 | 32.34 | 9,874,922 | -2.10(-6.11%) |
Jan 16, 2009 | 35.64 | 36.59 | 34.25 | 34.45 | 0 | -0.40(-1.13%) |
Jan 15, 2009 | 34.91 | 35.25 | 32.90 | 34.84 | 9,316,459 | -0.21(-0.60%) |
Jan 14, 2009 | 35.77 | 35.84 | 34.36 | 35.05 | 11,866,481 | -1.32(-3.64%) |
Jan 13, 2009 | 36.35 | 37.39 | 35.52 | 36.38 | 8,887,379 | +0.78(+2.19%) |
Jan 12, 2009 | 36.74 | 36.86 | 35.14 | 35.59 | 7,542,299 | -1.66(-4.46%) |
Jan 09, 2009 | 38.55 | 38.83 | 36.86 | 37.26 | 6,710,106 | -1.25(-3.25%) |
Jan 08, 2009 | 37.25 | 38.86 | 37.04 | 38.51 | 9,890,329 | +1.62(+4.38%) |
Jan 07, 2009 | 37.94 | 37.99 | 36.52 | 36.89 | 6,130,643 | -1.92(-4.95%) |
Jan 06, 2009 | 38.73 | 40.42 | 38.55 | 38.81 | 8,157,385 | +0.73(+1.91%) |
Jan 05, 2009 | 37.21 | 39.57 | 37.03 | 38.09 | 8,298,285 | +0.75(+2.02%) |
Jan 02, 2009 | 35.61 | 37.62 | 35.51 | 37.33 | 0 | +1.90(+5.37%) |
Jan 01, 2009 | 34.68 | 35.86 | 34.33 | 35.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.68 | 35.86 | 34.33 | 35.43 | 5,072,072 | +0.55(+1.58%) |
Dec 30, 2008 | 34.69 | 34.95 | 33.86 | 34.88 | 4,542,257 | +0.06(+0.16%) |
Dec 29, 2008 | 33.84 | 35.15 | 33.71 | 34.82 | 4,623,055 | +1.45(+4.35%) |
Dec 26, 2008 | 32.96 | 33.59 | 32.50 | 33.37 | 0 | +0.64(+1.97%) |
Dec 24, 2008 | 32.99 | 32.99 | 32.01 | 32.73 | 1,559,237 | +0.06(+0.17%) |
Dec 23, 2008 | 33.08 | 33.56 | 31.99 | 32.67 | 4,107,100 | -0.28(-0.84%) |
Dec 22, 2008 | 34.38 | 34.92 | 32.17 | 32.95 | 5,872,303 | -1.20(-3.53%) |
Dec 19, 2008 | 33.76 | 35.33 | 33.76 | 34.15 | 8,481,960 | +0.56(+1.67%) |
Dec 18, 2008 | 36.31 | 36.44 | 33.24 | 33.59 | 9,429,898 | -2.46(-6.83%) |
Dec 17, 2008 | 36.11 | 38.55 | 35.92 | 36.05 | 8,651,861 | -0.89(-2.41%) |
Dec 16, 2008 | 35.00 | 37.31 | 34.77 | 36.95 | 8,279,111 | +2.66(+7.75%) |
Dec 15, 2008 | 35.37 | 35.87 | 33.73 | 34.29 | 8,300,219 | +0.26(+0.76%) |
Dec 12, 2008 | 32.65 | 34.36 | 32.58 | 34.03 | 0 | -0.48(-1.38%) |
Dec 11, 2008 | 34.23 | 36.74 | 33.79 | 34.51 | 10,457,876 | +1.01(+3.02%) |
Dec 10, 2008 | 31.85 | 34.07 | 31.85 | 33.50 | 6,576,931 | +2.14(+6.83%) |
Dec 09, 2008 | 30.49 | 32.59 | 30.05 | 31.36 | 7,729,385 | +0.10(+0.32%) |
Dec 08, 2008 | 32.77 | 33.02 | 30.12 | 31.26 | 11,667,088 | +0.06(+0.18%) |
Dec 05, 2008 | 29.71 | 31.30 | 28.51 | 31.20 | 0 | +0.46(+1.50%) |
Dec 04, 2008 | 33.28 | 33.90 | 30.03 | 30.74 | 9,142,704 | -3.26(-9.59%) |
Dec 03, 2008 | 32.69 | 34.39 | 32.44 | 34.00 | 8,795,120 | -0.64(-1.86%) |
Dec 02, 2008 | 35.35 | 36.08 | 33.03 | 34.65 | 11,941,783 | +0.09(+0.27%) |
Dec 01, 2008 | 35.42 | 36.10 | 34.52 | 34.56 | 10,494,373 | -3.17(-8.40%) |
Nov 28, 2008 | 36.83 | 37.77 | 36.01 | 37.73 | 4,537,799 | -0.08(-0.22%) |
Nov 26, 2008 | 35.74 | 38.00 | 34.92 | 37.81 | 11,276,535 | +1.73(+4.79%) |
Nov 25, 2008 | 34.49 | 36.53 | 34.03 | 36.08 | 9,602,637 | +1.28(+3.67%) |
Nov 24, 2008 | 31.50 | 36.23 | 30.83 | 34.80 | 14,558,493 | +4.41(+14.51%) |
Nov 21, 2008 | 27.73 | 30.70 | 27.53 | 30.39 | 13,479,493 | +3.35(+12.37%) |
Nov 20, 2008 | 31.83 | 31.86 | 26.65 | 27.05 | 15,553,644 | -6.00(-18.16%) |
Nov 19, 2008 | 34.42 | 36.11 | 32.87 | 33.05 | 9,376,854 | -2.02(-5.77%) |
Nov 18, 2008 | 34.79 | 35.84 | 33.43 | 35.07 | 7,799,671 | +0.44(+1.27%) |
Nov 17, 2008 | 34.57 | 36.14 | 34.03 | 34.63 | 8,866,177 | -0.13(-0.37%) |
Nov 14, 2008 | 35.43 | 37.62 | 34.14 | 34.76 | 0 | -2.14(-5.80%) |
Nov 13, 2008 | 32.73 | 37.17 | 31.28 | 36.90 | 14,609,825 | +4.59(+14.19%) |
Nov 12, 2008 | 33.39 | 34.11 | 32.05 | 32.31 | 8,949,876 | -2.43(-6.98%) |
Nov 11, 2008 | 33.68 | 35.48 | 33.39 | 34.74 | 9,246,053 | -0.32(-0.92%) |
Nov 10, 2008 | 35.25 | 36.19 | 33.87 | 35.06 | 10,200,867 | +1.67(+5.01%) |
Nov 07, 2008 | 31.43 | 33.62 | 31.26 | 33.39 | 0 | +2.28(+7.33%) |
Nov 06, 2008 | 31.83 | 32.76 | 30.48 | 31.11 | 10,416,096 | -1.18(-3.64%) |
Nov 05, 2008 | 31.28 | 33.79 | 30.90 | 32.29 | 14,334,183 | -0.05(-0.14%) |
Nov 04, 2008 | 32.42 | 34.00 | 31.25 | 32.33 | 11,952,140 | +1.88(+6.19%) |