Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.39 | 39.55 | 38.63 | 39.07 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.58 | 39.77 | 39.07 | 39.15 | 14,196,226 | -0.71(-1.79%) |
Jan 28, 2009 | 40.20 | 40.20 | 39.26 | 39.86 | 16,500,051 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.88 | 39.26 | 39.41 | 14,839,914 | +0.08(+0.21%) |
Jan 26, 2009 | 38.54 | 39.50 | 38.01 | 39.33 | 20,970,140 | +0.26(+0.65%) |
Jan 23, 2009 | 38.54 | 39.54 | 38.21 | 39.07 | 15,252,541 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.85 | 39.54 | 16,290,181 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.69 | 38.49 | 39.53 | 15,238,806 | +1.10(+2.86%) |
Jan 20, 2009 | 40.13 | 40.27 | 38.32 | 38.43 | 17,717,118 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.39 | 39.42 | 40.18 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.52 | 39.45 | 38.08 | 39.04 | 18,067,590 | +0.44(+1.13%) |
Jan 14, 2009 | 39.40 | 39.47 | 37.98 | 38.60 | 22,782,102 | -1.34(-3.35%) |
Jan 13, 2009 | 40.61 | 40.94 | 39.61 | 39.94 | 13,488,231 | -0.57(-1.40%) |
Jan 12, 2009 | 40.47 | 41.23 | 40.23 | 40.51 | 12,894,587 | +0.06(+0.15%) |
Jan 09, 2009 | 40.88 | 41.04 | 40.30 | 40.45 | 10,619,228 | -0.30(-0.74%) |
Jan 08, 2009 | 40.96 | 40.96 | 40.20 | 40.75 | 13,933,291 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.97 | 41.24 | 11,747,338 | -0.61(-1.45%) |
Jan 06, 2009 | 43.09 | 43.41 | 41.63 | 41.84 | 16,122,902 | -0.96(-2.23%) |
Jan 05, 2009 | 42.60 | 42.99 | 42.35 | 42.80 | 11,424,375 | -0.13(-0.30%) |
Jan 02, 2009 | 42.01 | 43.18 | 41.88 | 42.93 | 0 | +1.05(+2.51%) |
Jan 01, 2009 | 41.51 | 42.01 | 41.29 | 41.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.51 | 42.01 | 41.29 | 41.88 | 9,252,633 | +0.30(+0.73%) |
Dec 30, 2008 | 40.99 | 41.58 | 40.67 | 41.57 | 8,614,830 | +0.92(+2.25%) |
Dec 29, 2008 | 41.07 | 41.32 | 40.26 | 40.66 | 8,592,760 | -0.46(-1.11%) |
Dec 26, 2008 | 41.41 | 41.46 | 40.96 | 41.12 | 3,579,018 | -0.15(-0.36%) |
Dec 24, 2008 | 41.23 | 41.52 | 40.91 | 41.26 | 3,830,375 | +0.42(+1.04%) |
Dec 23, 2008 | 41.47 | 41.87 | 40.75 | 40.84 | 10,660,611 | -0.51(-1.22%) |
Dec 22, 2008 | 40.62 | 41.35 | 40.45 | 41.35 | 13,462,280 | +0.73(+1.79%) |
Dec 19, 2008 | 41.60 | 41.86 | 40.51 | 40.62 | 23,711,296 | -0.65(-1.58%) |
Dec 18, 2008 | 42.44 | 42.44 | 41.01 | 41.27 | 16,920,162 | -0.90(-2.14%) |
Dec 17, 2008 | 42.16 | 42.82 | 41.87 | 42.17 | 16,273,657 | -0.20(-0.46%) |
Dec 16, 2008 | 41.17 | 42.42 | 41.02 | 42.37 | 20,030,114 | +1.50(+3.67%) |
Dec 15, 2008 | 40.87 | 41.23 | 40.40 | 40.87 | 11,827,968 | +0.07(+0.17%) |
Dec 12, 2008 | 40.15 | 41.20 | 40.08 | 40.80 | 14,594,803 | -0.19(-0.46%) |
Dec 11, 2008 | 41.14 | 42.05 | 40.82 | 40.99 | 17,301,322 | -0.53(-1.28%) |
Dec 10, 2008 | 40.55 | 41.70 | 40.24 | 41.52 | 16,946,096 | +1.33(+3.32%) |
Dec 09, 2008 | 40.82 | 41.06 | 39.75 | 40.19 | 19,988,182 | -0.84(-2.04%) |
Dec 08, 2008 | 42.66 | 43.09 | 40.67 | 41.02 | 25,184,632 | -1.21(-2.87%) |
Dec 05, 2008 | 40.47 | 42.33 | 39.43 | 42.23 | 26,498,876 | +1.27(+3.09%) |
Dec 04, 2008 | 39.89 | 41.80 | 39.57 | 40.97 | 25,240,264 | +0.87(+2.17%) |
Dec 03, 2008 | 38.74 | 40.29 | 38.05 | 40.10 | 19,980,460 | +1.68(+4.38%) |
Dec 02, 2008 | 38.29 | 38.89 | 37.33 | 38.42 | 15,171,083 | +0.59(+1.57%) |
Dec 01, 2008 | 39.10 | 39.55 | 37.70 | 37.82 | 16,450,058 | -1.74(-4.39%) |
Nov 28, 2008 | 38.81 | 39.72 | 38.42 | 39.56 | 5,816,135 | +0.57(+1.47%) |
Nov 26, 2008 | 37.48 | 39.09 | 37.24 | 38.99 | 13,928,089 | +0.73(+1.92%) |
Nov 25, 2008 | 38.05 | 38.46 | 36.92 | 38.25 | 21,918,444 | +0.88(+2.34%) |
Nov 24, 2008 | 37.40 | 38.05 | 37.04 | 37.38 | 20,008,074 | +0.24(+0.65%) |
Nov 21, 2008 | 36.15 | 37.18 | 34.44 | 37.14 | 30,731,346 | +1.51(+4.23%) |
Nov 20, 2008 | 36.85 | 37.91 | 35.41 | 35.63 | 23,587,416 | -1.70(-4.56%) |
Nov 19, 2008 | 37.88 | 39.02 | 37.21 | 37.33 | 23,975,882 | -0.72(-1.89%) |
Nov 18, 2008 | 37.05 | 38.54 | 36.90 | 38.05 | 19,165,042 | +0.61(+1.62%) |
Nov 17, 2008 | 37.64 | 38.46 | 37.37 | 37.45 | 16,745,127 | -0.35(-0.93%) |
Nov 14, 2008 | 37.26 | 39.26 | 36.79 | 37.80 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.46 | 37.91 | 35.02 | 37.88 | 23,286,682 | +1.50(+4.13%) |
Nov 12, 2008 | 37.31 | 37.88 | 36.19 | 36.38 | 16,247,404 | -1.53(-4.03%) |
Nov 11, 2008 | 37.99 | 38.39 | 37.45 | 37.90 | 13,478,400 | -0.13(-0.34%) |
Nov 10, 2008 | 38.48 | 39.12 | 37.64 | 38.03 | 13,254,318 | +0.68(+1.82%) |
Nov 07, 2008 | 36.31 | 37.61 | 36.31 | 37.35 | 0 | +0.88(+2.40%) |
Nov 06, 2008 | 37.37 | 38.28 | 35.98 | 36.48 | 16,477,958 | -1.23(-3.27%) |
Nov 05, 2008 | 38.73 | 39.10 | 37.54 | 37.71 | 12,571,878 | -1.20(-3.08%) |
Nov 04, 2008 | 38.90 | 39.22 | 37.97 | 38.91 | 15,746,599 | +0.51(+1.32%) |