Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.86 | 34.51 | 33.10 | 33.32 | 4,898,977 | +0.56(+1.70%) |
Jan 29, 2009 | 33.59 | 33.71 | 32.44 | 32.77 | 3,187,493 | -0.80(-2.38%) |
Jan 28, 2009 | 32.30 | 35.02 | 32.30 | 33.56 | 6,022,176 | +1.26(+3.90%) |
Jan 27, 2009 | 31.62 | 32.53 | 31.17 | 32.30 | 3,460,462 | +0.67(+2.13%) |
Jan 26, 2009 | 32.39 | 32.40 | 31.09 | 31.63 | 3,203,073 | -0.11(-0.34%) |
Jan 23, 2009 | 31.89 | 32.22 | 31.37 | 31.74 | 3,813,934 | -0.97(-2.97%) |
Jan 22, 2009 | 33.11 | 33.18 | 32.03 | 32.71 | 3,681,090 | -0.67(-2.02%) |
Jan 21, 2009 | 32.51 | 33.50 | 31.85 | 33.38 | 4,815,086 | +0.82(+2.52%) |
Jan 20, 2009 | 33.04 | 34.04 | 32.56 | 32.56 | 4,273,075 | -1.67(-4.89%) |
Jan 16, 2009 | 35.31 | 35.67 | 33.53 | 34.24 | 3,514,353 | -1.12(-3.16%) |
Jan 15, 2009 | 34.48 | 35.67 | 33.67 | 35.35 | 4,044,521 | +1.28(+3.77%) |
Jan 14, 2009 | 34.79 | 34.79 | 33.93 | 34.07 | 3,382,352 | -1.17(-3.31%) |
Jan 13, 2009 | 35.04 | 35.69 | 34.72 | 35.24 | 3,232,921 | +0.12(+0.33%) |
Jan 12, 2009 | 35.84 | 36.20 | 34.83 | 35.12 | 2,651,475 | -0.60(-1.68%) |
Jan 09, 2009 | 35.98 | 37.24 | 35.30 | 35.72 | 3,184,688 | -1.46(-3.94%) |
Jan 08, 2009 | 37.46 | 37.81 | 36.52 | 37.19 | 3,227,088 | -0.36(-0.97%) |
Jan 07, 2009 | 38.33 | 38.54 | 37.36 | 37.55 | 2,442,981 | -1.22(-3.16%) |
Jan 06, 2009 | 39.33 | 39.86 | 38.46 | 38.77 | 3,335,469 | -0.18(-0.47%) |
Jan 05, 2009 | 38.83 | 40.13 | 38.56 | 38.96 | 3,738,156 | -1.52(-3.76%) |
Jan 02, 2009 | 40.04 | 40.69 | 39.39 | 40.48 | 2,589,139 | +0.59(+1.49%) |
Dec 31, 2008 | 38.77 | 40.32 | 38.69 | 39.88 | 3,686,249 | +1.25(+3.23%) |
Dec 30, 2008 | 37.25 | 38.73 | 36.72 | 38.64 | 2,696,653 | +1.78(+4.82%) |
Dec 29, 2008 | 37.18 | 37.34 | 36.50 | 36.86 | 1,006,714 | -0.75(-2.00%) |
Dec 26, 2008 | 37.55 | 37.69 | 36.83 | 37.62 | 1,039,500 | +0.26(+0.70%) |
Dec 24, 2008 | 37.28 | 37.69 | 36.94 | 37.35 | 634,240 | +0.05(+0.14%) |
Dec 23, 2008 | 37.78 | 37.89 | 36.81 | 37.30 | 1,446,648 | -0.20(-0.52%) |
Dec 22, 2008 | 37.49 | 38.04 | 36.76 | 37.50 | 2,413,073 | -0.03(-0.08%) |
Dec 19, 2008 | 37.20 | 38.12 | 36.75 | 37.53 | 3,149,291 | +0.78(+2.13%) |
Dec 18, 2008 | 37.55 | 38.38 | 36.35 | 36.75 | 2,626,717 | -0.76(-2.03%) |
Dec 17, 2008 | 35.79 | 38.41 | 35.79 | 37.51 | 2,675,351 | +0.25(+0.68%) |
Dec 16, 2008 | 36.19 | 37.47 | 35.34 | 37.25 | 3,113,119 | +1.98(+5.61%) |
Dec 15, 2008 | 35.90 | 36.17 | 34.88 | 35.27 | 2,010,002 | -0.36(-1.00%) |
Dec 12, 2008 | 34.86 | 36.35 | 34.56 | 35.63 | 2,882,141 | +0.25(+0.72%) |
Dec 11, 2008 | 36.81 | 37.62 | 35.17 | 35.38 | 2,761,301 | -1.73(-4.67%) |
Dec 10, 2008 | 36.60 | 38.00 | 36.59 | 37.11 | 2,870,720 | +0.74(+2.03%) |
Dec 09, 2008 | 35.85 | 37.11 | 35.40 | 36.37 | 3,520,183 | -0.42(-1.14%) |
Dec 08, 2008 | 34.83 | 37.43 | 34.80 | 36.79 | 4,282,171 | +1.72(+4.90%) |
Dec 05, 2008 | 33.74 | 35.07 | 32.14 | 35.07 | 3,500,681 | +0.98(+2.87%) |
Dec 04, 2008 | 34.97 | 35.55 | 33.72 | 34.09 | 3,288,958 | -1.60(-4.49%) |
Dec 03, 2008 | 34.40 | 35.73 | 33.40 | 35.69 | 3,765,610 | +1.78(+5.24%) |
Dec 02, 2008 | 33.60 | 34.50 | 32.78 | 33.92 | 3,948,790 | +0.76(+2.30%) |
Dec 01, 2008 | 35.25 | 36.37 | 33.15 | 33.16 | 4,910,988 | -3.86(-10.43%) |
Nov 28, 2008 | 36.62 | 37.18 | 35.98 | 37.02 | 1,576,238 | -0.17(-0.47%) |
Nov 26, 2008 | 35.46 | 37.20 | 35.03 | 37.19 | 3,428,529 | +1.17(+3.24%) |
Nov 25, 2008 | 36.96 | 37.05 | 35.31 | 36.03 | 3,537,288 | -0.43(-1.17%) |
Nov 24, 2008 | 35.64 | 37.06 | 34.80 | 36.46 | 4,482,150 | +1.57(+4.49%) |
Nov 21, 2008 | 32.53 | 34.93 | 31.57 | 34.89 | 4,527,800 | +2.99(+9.38%) |
Nov 20, 2008 | 34.09 | 34.43 | 31.79 | 31.90 | 5,640,795 | -2.35(-6.86%) |
Nov 19, 2008 | 37.30 | 37.65 | 34.20 | 34.24 | 5,453,910 | -2.99(-8.04%) |
Nov 18, 2008 | 37.13 | 38.69 | 36.59 | 37.24 | 4,299,366 | -0.01(-0.04%) |
Nov 17, 2008 | 36.68 | 38.70 | 36.43 | 37.25 | 3,942,622 | +0.45(+1.22%) |
Nov 14, 2008 | 37.98 | 38.75 | 36.56 | 36.80 | 2,777,251 | -2.07(-5.33%) |
Nov 13, 2008 | 36.76 | 39.01 | 34.72 | 38.88 | 4,120,916 | +2.01(+5.45%) |
Nov 12, 2008 | 37.25 | 37.91 | 36.72 | 36.87 | 2,622,971 | -1.15(-3.01%) |
Nov 11, 2008 | 37.99 | 38.75 | 36.60 | 38.01 | 2,174,706 | +0.07(+0.19%) |
Nov 10, 2008 | 38.38 | 38.63 | 37.77 | 37.94 | 2,625,617 | +0.43(+1.14%) |
Nov 07, 2008 | 37.25 | 37.70 | 36.34 | 37.51 | 2,454,704 | +0.88(+2.41%) |
Nov 06, 2008 | 37.24 | 38.48 | 36.48 | 36.63 | 2,578,717 | -1.12(-2.98%) |
Nov 05, 2008 | 39.92 | 40.46 | 37.56 | 37.75 | 2,800,079 | -2.58(-6.40%) |
Nov 04, 2008 | 39.91 | 40.37 | 39.48 | 40.33 | 4,064,850 | +1.50(+3.86%) |