Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.83 | 33.08 | 31.66 | 31.75 | 1,713,930 | -0.80(-2.46%) |
Jan 29, 2009 | 32.88 | 33.35 | 32.45 | 32.55 | 1,542,765 | -0.81(-2.43%) |
Jan 28, 2009 | 32.33 | 33.73 | 32.06 | 33.36 | 2,187,318 | +1.54(+4.84%) |
Jan 27, 2009 | 31.85 | 32.13 | 31.48 | 31.82 | 1,366,860 | -0.13(-0.41%) |
Jan 26, 2009 | 31.45 | 32.46 | 31.38 | 31.95 | 1,220,051 | +0.43(+1.36%) |
Jan 23, 2009 | 31.28 | 32.09 | 30.91 | 31.52 | 1,759,218 | -0.36(-1.13%) |
Jan 22, 2009 | 31.78 | 32.56 | 31.35 | 31.88 | 2,622,703 | -0.71(-2.18%) |
Jan 21, 2009 | 32.31 | 32.61 | 31.43 | 32.59 | 2,365,549 | +0.92(+2.90%) |
Jan 20, 2009 | 33.73 | 33.90 | 31.65 | 31.67 | 1,877,598 | -1.84(-5.49%) |
Jan 16, 2009 | 35.04 | 35.11 | 32.37 | 33.51 | 3,110,970 | -1.08(-3.12%) |
Jan 15, 2009 | 34.22 | 34.83 | 33.56 | 34.59 | 1,776,482 | +0.35(+1.02%) |
Jan 14, 2009 | 35.23 | 35.69 | 34.11 | 34.24 | 1,406,977 | -1.43(-4.01%) |
Jan 13, 2009 | 35.56 | 35.98 | 35.31 | 35.67 | 1,439,029 | +0.16(+0.45%) |
Jan 12, 2009 | 36.18 | 36.62 | 35.29 | 35.51 | 1,287,164 | -0.58(-1.61%) |
Jan 09, 2009 | 37.37 | 37.37 | 35.82 | 36.09 | 1,071,842 | -1.20(-3.22%) |
Jan 08, 2009 | 38.33 | 38.33 | 36.55 | 37.29 | 1,152,539 | +0.03(+0.08%) |
Jan 07, 2009 | 38.14 | 38.38 | 37.04 | 37.26 | 1,784,835 | -1.40(-3.62%) |
Jan 06, 2009 | 38.27 | 39.03 | 37.86 | 38.66 | 1,507,203 | +0.52(+1.36%) |
Jan 05, 2009 | 37.87 | 38.20 | 37.44 | 38.14 | 1,291,267 | -0.05(-0.13%) |
Jan 02, 2009 | 36.05 | 38.39 | 36.05 | 38.19 | 1,447,209 | +1.82(+5.00%) |
Dec 31, 2008 | 35.54 | 36.58 | 35.33 | 36.37 | 0 | +0.74(+2.08%) |
Dec 30, 2008 | 34.77 | 35.80 | 34.67 | 35.63 | 1,030,368 | +1.08(+3.13%) |
Dec 29, 2008 | 35.17 | 35.17 | 34.00 | 34.55 | 788,507 | -0.46(-1.31%) |
Dec 26, 2008 | 35.23 | 35.58 | 34.75 | 35.01 | 440,863 | -0.24(-0.68%) |
Dec 24, 2008 | 34.77 | 35.45 | 34.75 | 35.25 | 485,434 | +0.22(+0.63%) |
Dec 23, 2008 | 35.16 | 36.34 | 34.73 | 35.03 | 941,091 | -0.69(-1.93%) |
Dec 22, 2008 | 36.55 | 36.79 | 35.17 | 35.72 | 1,403,296 | -0.72(-1.98%) |
Dec 19, 2008 | 36.35 | 37.68 | 36.11 | 36.44 | 2,764,185 | +0.33(+0.91%) |
Dec 18, 2008 | 34.99 | 37.02 | 34.99 | 36.11 | 2,237,414 | +0.13(+0.36%) |
Dec 17, 2008 | 35.16 | 36.59 | 34.59 | 35.98 | 2,068,038 | +0.97(+2.77%) |
Dec 16, 2008 | 33.07 | 35.03 | 32.57 | 35.01 | 2,394,730 | +2.46(+7.56%) |
Dec 15, 2008 | 33.73 | 33.74 | 32.05 | 32.55 | 1,124,970 | -0.98(-2.92%) |
Dec 12, 2008 | 32.60 | 33.71 | 32.27 | 33.53 | 1,210,087 | +0.34(+1.02%) |
Dec 11, 2008 | 34.44 | 34.84 | 33.05 | 33.19 | 1,347,865 | -0.97(-2.84%) |
Dec 10, 2008 | 33.92 | 34.65 | 33.59 | 34.16 | 1,396,240 | +0.69(+2.06%) |
Dec 09, 2008 | 33.58 | 34.65 | 33.18 | 33.47 | 1,657,450 | -0.61(-1.79%) |
Dec 08, 2008 | 33.21 | 34.40 | 32.83 | 34.08 | 1,759,330 | +0.89(+2.68%) |
Dec 05, 2008 | 31.48 | 33.28 | 30.80 | 33.19 | 2,014,231 | +1.46(+4.60%) |
Dec 04, 2008 | 32.44 | 32.96 | 31.22 | 31.73 | 2,269,112 | -1.31(-3.96%) |
Dec 03, 2008 | 31.70 | 33.19 | 31.47 | 33.04 | 2,587,581 | +0.31(+0.95%) |
Dec 02, 2008 | 32.42 | 33.33 | 31.56 | 32.73 | 3,068,471 | +0.72(+2.25%) |
Dec 01, 2008 | 32.74 | 33.56 | 32.00 | 32.01 | 2,433,476 | -2.13(-6.24%) |
Nov 28, 2008 | 33.12 | 34.17 | 33.04 | 34.14 | 867,800 | +0.58(+1.73%) |
Nov 26, 2008 | 30.80 | 33.73 | 30.80 | 33.56 | 2,074,302 | +1.00(+3.07%) |
Nov 25, 2008 | 33.43 | 33.43 | 31.53 | 32.56 | 2,336,242 | -0.49(-1.48%) |
Nov 24, 2008 | 31.18 | 33.14 | 30.52 | 33.05 | 2,828,690 | +2.98(+9.91%) |
Nov 21, 2008 | 29.54 | 31.17 | 27.75 | 30.07 | 3,825,724 | +0.71(+2.42%) |
Nov 20, 2008 | 30.13 | 31.55 | 29.16 | 29.36 | 4,130,625 | -1.06(-3.48%) |
Nov 19, 2008 | 31.98 | 32.87 | 30.41 | 30.42 | 1,988,404 | -1.56(-4.88%) |
Nov 18, 2008 | 31.91 | 32.71 | 30.98 | 31.98 | 2,159,519 | +0.35(+1.11%) |
Nov 17, 2008 | 32.19 | 33.13 | 31.49 | 31.63 | 2,420,275 | -1.12(-3.42%) |
Nov 14, 2008 | 33.60 | 34.42 | 32.73 | 32.75 | 3,380,314 | -1.42(-4.16%) |
Nov 13, 2008 | 32.76 | 34.18 | 31.28 | 34.17 | 4,956,266 | +1.31(+3.99%) |
Nov 12, 2008 | 31.48 | 33.57 | 31.45 | 32.86 | 3,137,214 | +0.87(+2.72%) |
Nov 11, 2008 | 32.59 | 32.88 | 31.76 | 31.99 | 2,243,883 | -0.92(-2.80%) |
Nov 10, 2008 | 34.39 | 34.39 | 32.60 | 32.91 | 1,536,117 | -0.34(-1.02%) |
Nov 07, 2008 | 33.00 | 33.45 | 32.57 | 33.25 | 1,978,092 | +0.49(+1.50%) |
Nov 06, 2008 | 33.69 | 34.30 | 32.50 | 32.76 | 2,335,142 | -1.42(-4.15%) |
Nov 05, 2008 | 35.35 | 36.15 | 34.14 | 34.18 | 2,152,829 | -1.47(-4.12%) |
Nov 04, 2008 | 34.10 | 35.72 | 33.90 | 35.65 | 2,011,822 | +1.74(+5.13%) |