Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.85 | 30.88 | 29.56 | 30.41 | 6,311,761 | +0.10(+0.33%) |
Jan 29, 2009 | 31.31 | 31.65 | 30.15 | 30.31 | 5,189,216 | -1.36(-4.29%) |
Jan 28, 2009 | 31.99 | 32.34 | 31.35 | 31.67 | 7,004,686 | +1.01(+3.29%) |
Jan 27, 2009 | 30.01 | 30.82 | 29.82 | 30.66 | 6,877,507 | +1.16(+3.93%) |
Jan 26, 2009 | 28.55 | 29.78 | 28.51 | 29.50 | 9,242,682 | +1.42(+5.06%) |
Jan 23, 2009 | 29.21 | 29.50 | 28.05 | 28.08 | 15,896,538 | -1.99(-6.62%) |
Jan 22, 2009 | 31.20 | 31.20 | 29.91 | 30.07 | 10,766,517 | -2.05(-6.38%) |
Jan 21, 2009 | 31.49 | 32.35 | 30.35 | 32.12 | 14,045,025 | +1.28(+4.15%) |
Jan 20, 2009 | 32.50 | 32.61 | 30.50 | 30.84 | 8,905,503 | -1.76(-5.40%) |
Jan 19, 2009 | 33.11 | 33.24 | 32.17 | 32.60 | 5,802,403 | -1.04(-3.09%) |
Jan 16, 2009 | 34.91 | 34.91 | 33.03 | 33.64 | 6,188,929 | -0.40(-1.18%) |
Jan 15, 2009 | 34.91 | 35.09 | 32.80 | 34.04 | 8,486,752 | -0.80(-2.30%) |
Jan 14, 2009 | 35.30 | 35.30 | 33.83 | 34.84 | 6,083,940 | -0.96(-2.68%) |
Jan 13, 2009 | 35.74 | 36.06 | 35.24 | 35.80 | 4,092,127 | +0.06(+0.17%) |
Jan 12, 2009 | 36.55 | 37.03 | 35.48 | 35.74 | 5,140,129 | -1.07(-2.91%) |
Jan 09, 2009 | 37.60 | 37.99 | 36.66 | 36.81 | 2,886,193 | -0.89(-2.36%) |
Jan 08, 2009 | 36.75 | 37.76 | 36.43 | 37.70 | 3,706,352 | +0.60(+1.62%) |
Jan 07, 2009 | 37.31 | 37.60 | 36.36 | 37.10 | 3,399,404 | -0.94(-2.47%) |
Jan 06, 2009 | 37.40 | 38.18 | 37.07 | 38.04 | 4,362,739 | +0.83(+2.23%) |
Jan 05, 2009 | 36.90 | 37.44 | 36.10 | 37.21 | 5,059,783 | +0.26(+0.70%) |
Jan 02, 2009 | 36.18 | 37.00 | 35.43 | 36.95 | 2,668,928 | +0.85(+2.35%) |
Jan 01, 2009 | 35.50 | 36.14 | 35.46 | 36.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.50 | 36.14 | 35.46 | 36.10 | 3,935,739 | +0.61(+1.72%) |
Dec 30, 2008 | 34.84 | 35.49 | 34.71 | 35.49 | 3,577,849 | +0.61(+1.75%) |
Dec 29, 2008 | 34.24 | 34.88 | 33.95 | 34.88 | 3,683,741 | +0.88(+2.59%) |
Dec 24, 2008 | 34.20 | 34.45 | 33.77 | 34.00 | 1,885,827 | -0.50(-1.45%) |
Dec 23, 2008 | 34.00 | 34.65 | 33.77 | 34.50 | 10,112,490 | +0.60(+1.77%) |
Dec 22, 2008 | 34.39 | 34.65 | 33.65 | 33.90 | 5,158,077 | -0.60(-1.74%) |
Dec 19, 2008 | 34.05 | 34.50 | 33.35 | 34.50 | 14,745,960 | +0.25(+0.73%) |
Dec 18, 2008 | 34.68 | 34.90 | 33.28 | 34.25 | 7,049,204 | -0.41(-1.18%) |
Dec 17, 2008 | 34.50 | 34.68 | 34.18 | 34.66 | 95,977 | -0.24(-0.69%) |
Dec 16, 2008 | 33.70 | 35.00 | 33.52 | 34.90 | 6,719,584 | +0.65(+1.90%) |
Dec 15, 2008 | 34.95 | 34.95 | 33.79 | 34.25 | 6,634,194 | -0.55(-1.58%) |
Dec 12, 2008 | 33.37 | 35.18 | 32.90 | 34.80 | 7,956,732 | +0.84(+2.47%) |
Dec 11, 2008 | 35.21 | 35.21 | 33.60 | 33.96 | 6,073,473 | -1.29(-3.66%) |
Dec 10, 2008 | 35.40 | 35.49 | 34.55 | 35.25 | 6,922,753 | -0.04(-0.11%) |
Dec 09, 2008 | 35.35 | 35.78 | 34.65 | 35.29 | 19,483,104 | -2.21(-5.89%) |
Dec 08, 2008 | 38.49 | 38.50 | 37.25 | 37.50 | 5,842,834 | +1.10(+3.02%) |
Dec 05, 2008 | 36.98 | 38.50 | 36.02 | 36.40 | 7,381,901 | -0.77(-2.07%) |
Dec 04, 2008 | 38.40 | 39.98 | 37.10 | 37.17 | 4,730,104 | -1.08(-2.82%) |
Dec 03, 2008 | 37.50 | 38.97 | 36.57 | 38.25 | 5,557,060 | +0.35(+0.92%) |
Dec 02, 2008 | 40.07 | 40.25 | 37.75 | 37.90 | 5,490,210 | -1.54(-3.90%) |
Dec 01, 2008 | 41.50 | 41.50 | 39.03 | 39.44 | 5,127,930 | -3.74(-8.66%) |
Nov 28, 2008 | 39.00 | 43.18 | 38.54 | 43.18 | 4,018,140 | +4.30(+11.06%) |
Nov 27, 2008 | 38.95 | 39.25 | 38.25 | 38.88 | 1,306,972 | -0.24(-0.61%) |
Nov 26, 2008 | 39.10 | 39.32 | 37.76 | 39.12 | 4,013,662 | -0.38(-0.96%) |
Nov 25, 2008 | 39.14 | 40.00 | 37.15 | 39.50 | 6,729,395 | +0.50(+1.28%) |
Nov 24, 2008 | 36.90 | 40.15 | 34.69 | 39.00 | 7,477,622 | +2.52(+6.91%) |
Nov 21, 2008 | 38.00 | 38.00 | 33.39 | 36.48 | 8,895,881 | -0.07(-0.19%) |
Nov 20, 2008 | 40.20 | 40.45 | 36.54 | 36.55 | 7,677,909 | -4.64(-11.26%) |
Nov 19, 2008 | 42.60 | 42.69 | 41.01 | 41.19 | 7,880,527 | -2.35(-5.40%) |
Nov 18, 2008 | 43.80 | 44.30 | 41.79 | 43.54 | 4,856,049 | +0.18(+0.42%) |
Nov 17, 2008 | 44.25 | 44.25 | 43.13 | 43.36 | 3,698,368 | -1.14(-2.56%) |
Nov 14, 2008 | 45.70 | 45.93 | 44.01 | 44.50 | 2,955,166 | -0.06(-0.13%) |
Nov 13, 2008 | 44.45 | 44.75 | 43.00 | 44.56 | 5,107,814 | +0.65(+1.48%) |
Nov 12, 2008 | 46.05 | 46.05 | 43.39 | 43.91 | 5,634,213 | -2.54(-5.47%) |
Nov 11, 2008 | 47.18 | 47.18 | 46.07 | 46.45 | 2,633,589 | -0.93(-1.96%) |
Nov 10, 2008 | 47.72 | 48.30 | 47.07 | 47.38 | 6,079,759 | +0.03(+0.06%) |
Nov 07, 2008 | 46.67 | 47.49 | 46.62 | 47.35 | 2,827,064 | +0.65(+1.39%) |
Nov 06, 2008 | 46.59 | 47.10 | 45.91 | 46.70 | 5,159,402 | -0.01(-0.02%) |
Nov 05, 2008 | 47.65 | 47.66 | 46.05 | 46.71 | 7,935,546 | -0.89(-1.87%) |
Nov 04, 2008 | 47.17 | 48.25 | 46.45 | 47.60 | 5,811,982 | +1.00(+2.15%) |