Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.93 | 35.00 | 32.72 | 33.13 | 0 | -1.55(-4.47%) |
Jan 29, 2009 | 35.95 | 35.96 | 34.43 | 34.68 | 3,801,164 | -1.81(-4.97%) |
Jan 28, 2009 | 35.71 | 37.05 | 35.49 | 36.50 | 4,184,678 | +1.85(+5.33%) |
Jan 27, 2009 | 35.24 | 35.56 | 33.70 | 34.65 | 4,715,404 | -0.31(-0.88%) |
Jan 26, 2009 | 35.27 | 36.96 | 34.07 | 34.95 | 5,055,727 | -0.89(-2.49%) |
Jan 23, 2009 | 33.97 | 36.84 | 33.22 | 35.85 | 5,922,207 | +1.66(+4.86%) |
Jan 22, 2009 | 35.50 | 36.04 | 33.64 | 34.19 | 7,720,699 | -2.85(-7.70%) |
Jan 21, 2009 | 35.77 | 37.25 | 34.08 | 37.04 | 5,295,987 | +1.61(+4.54%) |
Jan 20, 2009 | 37.45 | 37.60 | 34.95 | 35.43 | 5,118,708 | -2.56(-6.73%) |
Jan 16, 2009 | 38.16 | 39.16 | 35.94 | 37.99 | 4,324,821 | +0.78(+2.11%) |
Jan 15, 2009 | 36.65 | 38.12 | 34.49 | 37.20 | 6,146,054 | +0.55(+1.51%) |
Jan 14, 2009 | 38.43 | 38.43 | 36.07 | 36.65 | 4,683,356 | -2.57(-6.56%) |
Jan 13, 2009 | 38.11 | 39.77 | 37.52 | 39.22 | 3,917,893 | +0.79(+2.06%) |
Jan 12, 2009 | 40.88 | 41.28 | 37.99 | 38.43 | 3,739,966 | -3.05(-7.35%) |
Jan 09, 2009 | 42.36 | 42.61 | 40.81 | 41.48 | 3,233,675 | -0.56(-1.34%) |
Jan 08, 2009 | 39.50 | 42.04 | 39.33 | 42.04 | 5,570,269 | +2.19(+5.49%) |
Jan 07, 2009 | 41.50 | 41.50 | 39.51 | 39.85 | 5,170,367 | -2.44(-5.76%) |
Jan 06, 2009 | 43.63 | 44.03 | 41.91 | 42.29 | 6,724,031 | -0.12(-0.28%) |
Jan 05, 2009 | 41.14 | 43.07 | 40.24 | 42.41 | 5,244,732 | +1.62(+3.97%) |
Jan 02, 2009 | 39.08 | 41.11 | 38.50 | 40.79 | 0 | +2.57(+6.73%) |
Jan 01, 2009 | 38.07 | 39.54 | 37.65 | 38.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.07 | 39.54 | 37.65 | 38.22 | 4,164,459 | +0.60(+1.61%) |
Dec 30, 2008 | 37.85 | 38.06 | 36.99 | 37.61 | 3,322,093 | -0.02(-0.05%) |
Dec 29, 2008 | 37.61 | 38.44 | 37.43 | 37.63 | 2,461,140 | +0.03(+0.07%) |
Dec 26, 2008 | 37.70 | 37.77 | 37.01 | 37.60 | 1,050,781 | +0.17(+0.46%) |
Dec 24, 2008 | 37.44 | 37.59 | 36.50 | 37.43 | 914,675 | +0.59(+1.59%) |
Dec 23, 2008 | 37.02 | 38.18 | 36.34 | 36.84 | 2,857,890 | +0.09(+0.23%) |
Dec 22, 2008 | 38.65 | 38.69 | 35.77 | 36.76 | 4,097,736 | -1.79(-4.64%) |
Dec 19, 2008 | 39.74 | 40.06 | 36.92 | 38.55 | 7,423,036 | -2.38(-5.81%) |
Dec 18, 2008 | 42.86 | 44.02 | 40.50 | 40.92 | 5,836,814 | -2.50(-5.75%) |
Dec 17, 2008 | 42.92 | 45.46 | 42.59 | 43.42 | 5,436,559 | -0.33(-0.76%) |
Dec 16, 2008 | 42.01 | 43.97 | 41.73 | 43.75 | 4,515,163 | +2.80(+6.84%) |
Dec 15, 2008 | 41.87 | 42.52 | 40.04 | 40.95 | 4,926,034 | -0.09(-0.23%) |
Dec 12, 2008 | 39.89 | 41.88 | 38.54 | 41.04 | 8,632,353 | -2.13(-4.93%) |
Dec 11, 2008 | 43.69 | 45.54 | 42.99 | 43.17 | 6,858,301 | -1.23(-2.78%) |
Dec 10, 2008 | 42.59 | 44.71 | 42.10 | 44.41 | 5,809,311 | +2.90(+6.98%) |
Dec 09, 2008 | 42.34 | 45.34 | 41.31 | 41.51 | 10,708,175 | -1.89(-4.36%) |
Dec 08, 2008 | 40.81 | 44.61 | 40.07 | 43.40 | 10,907,886 | +5.04(+13.14%) |
Dec 05, 2008 | 35.52 | 38.38 | 34.28 | 38.36 | 6,368,715 | +1.87(+5.14%) |
Dec 04, 2008 | 37.22 | 39.82 | 35.12 | 36.49 | 6,242,454 | -1.54(-4.05%) |
Dec 03, 2008 | 36.28 | 38.90 | 35.01 | 38.03 | 5,646,228 | +0.43(+1.13%) |
Dec 02, 2008 | 36.60 | 38.11 | 35.79 | 37.60 | 6,333,329 | +2.16(+6.10%) |
Dec 01, 2008 | 37.90 | 37.94 | 35.26 | 35.44 | 7,680,779 | -3.35(-8.63%) |
Nov 28, 2008 | 37.84 | 40.85 | 37.65 | 38.79 | 4,486,547 | +0.73(+1.92%) |
Nov 26, 2008 | 32.88 | 39.21 | 32.36 | 38.05 | 10,875,360 | +4.78(+14.36%) |
Nov 25, 2008 | 32.97 | 34.73 | 32.05 | 33.28 | 8,323,961 | +1.61(+5.08%) |
Nov 24, 2008 | 28.65 | 32.65 | 28.35 | 31.67 | 8,496,351 | +4.50(+16.55%) |
Nov 21, 2008 | 26.07 | 27.24 | 24.36 | 27.17 | 7,954,791 | +1.99(+7.92%) |
Nov 20, 2008 | 26.56 | 27.95 | 24.93 | 25.18 | 7,309,663 | -2.00(-7.36%) |
Nov 19, 2008 | 27.94 | 28.98 | 27.04 | 27.18 | 7,429,263 | -1.16(-4.09%) |
Nov 18, 2008 | 28.76 | 29.25 | 27.34 | 28.34 | 6,185,623 | -0.60(-2.06%) |
Nov 17, 2008 | 29.86 | 30.93 | 28.76 | 28.93 | 5,200,599 | -1.50(-4.93%) |
Nov 14, 2008 | 31.31 | 32.54 | 29.49 | 30.43 | 5,246,483 | -1.95(-6.02%) |
Nov 13, 2008 | 30.06 | 32.41 | 27.94 | 32.38 | 8,532,192 | +2.67(+8.97%) |
Nov 12, 2008 | 31.17 | 31.62 | 29.48 | 29.72 | 4,289,951 | -2.08(-6.54%) |
Nov 11, 2008 | 32.89 | 33.22 | 30.89 | 31.79 | 6,042,906 | -2.03(-5.99%) |
Nov 10, 2008 | 37.27 | 37.42 | 33.17 | 33.82 | 7,855,767 | -1.12(-3.22%) |
Nov 07, 2008 | 33.09 | 37.47 | 32.94 | 34.95 | 13,409,160 | +5.98(+20.64%) |
Nov 06, 2008 | 33.22 | 33.22 | 28.59 | 28.97 | 7,075,874 | -3.19(-9.91%) |
Nov 05, 2008 | 35.61 | 36.16 | 30.93 | 32.15 | 7,170,597 | -4.11(-11.34%) |
Nov 04, 2008 | 34.47 | 36.92 | 34.02 | 36.27 | 6,137,608 | +4.39(+13.76%) |