Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.71 | 34.91 | 34.00 | 34.58 | 1,334,312 | +0.36(+1.05%) |
Jan 29, 2009 | 34.83 | 34.88 | 33.99 | 34.22 | 1,187,556 | -0.57(-1.64%) |
Jan 28, 2009 | 34.48 | 35.00 | 33.84 | 34.79 | 1,384,689 | +0.98(+2.90%) |
Jan 27, 2009 | 33.98 | 34.00 | 33.17 | 33.81 | 726,928 | -0.01(-0.03%) |
Jan 26, 2009 | 33.85 | 34.06 | 33.19 | 33.82 | 751,721 | +0.15(+0.45%) |
Jan 23, 2009 | 33.10 | 33.83 | 32.67 | 33.67 | 828,624 | -0.03(-0.09%) |
Jan 22, 2009 | 33.62 | 34.50 | 33.37 | 33.70 | 1,168,182 | -0.24(-0.71%) |
Jan 21, 2009 | 33.09 | 34.17 | 32.06 | 33.94 | 1,742,932 | +1.37(+4.21%) |
Jan 20, 2009 | 34.26 | 34.28 | 32.36 | 32.57 | 3,265,908 | -1.42(-4.18%) |
Jan 19, 2009 | 33.08 | 34.50 | 33.08 | 33.99 | 757,041 | +0.44(+1.31%) |
Jan 16, 2009 | 33.85 | 33.85 | 32.58 | 33.55 | 1,377,442 | +0.26(+0.78%) |
Jan 15, 2009 | 32.00 | 33.29 | 31.34 | 33.29 | 1,649,676 | +1.56(+4.92%) |
Jan 14, 2009 | 32.13 | 32.14 | 31.52 | 31.73 | 1,308,916 | -0.47(-1.46%) |
Jan 13, 2009 | 32.55 | 32.64 | 31.87 | 32.20 | 1,601,563 | +0.00(+0.00%) |
Jan 12, 2009 | 32.11 | 32.79 | 31.88 | 32.20 | 1,337,747 | -0.30(-0.92%) |
Jan 09, 2009 | 33.70 | 33.80 | 32.36 | 32.50 | 2,721,233 | -0.90(-2.69%) |
Jan 08, 2009 | 34.18 | 34.18 | 32.85 | 33.40 | 2,314,692 | -0.57(-1.68%) |
Jan 07, 2009 | 34.99 | 34.99 | 33.37 | 33.97 | 2,718,561 | -1.03(-2.94%) |
Jan 06, 2009 | 37.21 | 37.35 | 34.56 | 35.00 | 2,509,078 | -2.19(-5.89%) |
Jan 05, 2009 | 37.41 | 37.44 | 35.90 | 37.19 | 2,330,287 | -0.26(-0.69%) |
Jan 02, 2009 | 36.73 | 37.50 | 36.35 | 37.45 | 807,320 | +0.86(+2.35%) |
Jan 01, 2009 | 36.51 | 36.93 | 36.23 | 36.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.51 | 36.93 | 36.23 | 36.59 | 708,679 | -0.15(-0.41%) |
Dec 30, 2008 | 35.40 | 36.99 | 35.16 | 36.74 | 1,061,939 | +1.91(+5.48%) |
Dec 29, 2008 | 34.98 | 35.24 | 34.48 | 34.83 | 602,328 | +0.34(+0.99%) |
Dec 24, 2008 | 34.66 | 35.09 | 33.56 | 34.49 | 343,160 | +0.21(+0.61%) |
Dec 23, 2008 | 33.56 | 34.89 | 33.56 | 34.28 | 1,275,245 | +0.58(+1.72%) |
Dec 22, 2008 | 33.73 | 33.95 | 33.22 | 33.70 | 1,081,946 | +0.00(+0.00%) |
Dec 19, 2008 | 32.07 | 33.70 | 32.07 | 33.70 | 4,501,470 | +1.65(+5.15%) |
Dec 18, 2008 | 33.21 | 33.44 | 31.32 | 32.05 | 2,486,580 | -0.85(-2.58%) |
Dec 17, 2008 | 32.57 | 32.99 | 32.57 | 32.90 | 20,524 | -0.19(-0.57%) |
Dec 16, 2008 | 32.25 | 33.25 | 32.25 | 33.09 | 1,621,372 | +0.84(+2.60%) |
Dec 15, 2008 | 33.12 | 33.21 | 31.95 | 32.25 | 1,445,265 | -0.66(-2.01%) |
Dec 12, 2008 | 33.18 | 34.07 | 32.42 | 32.91 | 2,114,926 | -1.06(-3.12%) |
Dec 11, 2008 | 34.63 | 34.72 | 33.33 | 33.97 | 1,172,181 | -0.63(-1.82%) |
Dec 10, 2008 | 35.25 | 35.55 | 34.53 | 34.60 | 1,557,632 | -0.54(-1.54%) |
Dec 09, 2008 | 35.25 | 35.60 | 35.05 | 35.14 | 1,573,094 | +0.11(+0.31%) |
Dec 08, 2008 | 35.20 | 36.25 | 35.00 | 35.03 | 1,731,574 | +0.63(+1.83%) |
Dec 05, 2008 | 34.99 | 35.55 | 33.84 | 34.40 | 1,288,033 | +0.01(+0.03%) |
Dec 04, 2008 | 34.69 | 35.72 | 34.04 | 34.39 | 1,375,499 | +0.25(+0.73%) |
Dec 03, 2008 | 32.71 | 34.54 | 32.71 | 34.14 | 1,793,093 | +0.66(+1.97%) |
Dec 02, 2008 | 34.49 | 34.79 | 33.03 | 33.48 | 1,533,497 | -1.04(-3.01%) |
Dec 01, 2008 | 34.25 | 35.00 | 34.25 | 34.52 | 1,930,597 | -1.38(-3.84%) |
Nov 28, 2008 | 33.36 | 35.90 | 32.70 | 35.90 | 1,448,641 | +2.60(+7.81%) |
Nov 27, 2008 | 34.49 | 34.49 | 33.01 | 33.30 | 553,391 | -1.04(-3.03%) |
Nov 26, 2008 | 34.60 | 35.10 | 33.86 | 34.34 | 1,965,619 | -0.86(-2.44%) |
Nov 25, 2008 | 34.90 | 36.00 | 34.66 | 35.20 | 2,163,546 | +0.49(+1.41%) |
Nov 24, 2008 | 33.52 | 35.69 | 33.52 | 34.71 | 2,143,590 | +0.96(+2.84%) |
Nov 21, 2008 | 35.00 | 35.00 | 31.61 | 33.75 | 3,110,943 | +1.18(+3.62%) |
Nov 20, 2008 | 33.00 | 34.30 | 32.50 | 32.57 | 1,977,317 | -0.68(-2.05%) |
Nov 19, 2008 | 33.53 | 34.99 | 33.00 | 33.25 | 2,124,202 | -0.41(-1.22%) |
Nov 18, 2008 | 33.25 | 33.69 | 32.35 | 33.66 | 2,553,252 | +0.90(+2.75%) |
Nov 17, 2008 | 34.65 | 35.10 | 32.57 | 32.76 | 1,591,025 | -2.35(-6.69%) |
Nov 14, 2008 | 35.21 | 35.61 | 34.16 | 35.11 | 1,427,929 | +0.67(+1.95%) |
Nov 13, 2008 | 33.82 | 34.49 | 33.30 | 34.44 | 2,801,288 | +1.14(+3.42%) |
Nov 12, 2008 | 33.57 | 34.63 | 32.15 | 33.30 | 2,144,329 | -0.40(-1.19%) |
Nov 11, 2008 | 32.69 | 34.45 | 32.38 | 33.70 | 1,000,673 | +0.21(+0.63%) |
Nov 10, 2008 | 33.79 | 33.90 | 32.76 | 33.49 | 991,757 | +0.91(+2.79%) |
Nov 07, 2008 | 34.00 | 34.00 | 32.03 | 32.58 | 2,672,088 | -1.17(-3.47%) |
Nov 06, 2008 | 35.49 | 35.85 | 33.27 | 33.75 | 2,530,563 | -1.74(-4.90%) |
Nov 05, 2008 | 35.72 | 37.25 | 35.05 | 35.49 | 2,173,694 | -0.60(-1.66%) |
Nov 04, 2008 | 36.00 | 36.75 | 35.75 | 36.09 | 2,344,337 | +0.45(+1.26%) |