Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.14 | 31.26 | 30.13 | 30.35 | 0 | -0.66(-2.14%) |
Jan 29, 2009 | 31.58 | 32.12 | 30.95 | 31.01 | 7,446,805 | -1.05(-3.29%) |
Jan 28, 2009 | 31.64 | 32.23 | 31.54 | 32.07 | 10,465,067 | +1.07(+3.45%) |
Jan 27, 2009 | 30.82 | 31.17 | 30.60 | 31.00 | 9,721,527 | +0.36(+1.18%) |
Jan 26, 2009 | 30.62 | 31.28 | 30.31 | 30.63 | 11,262,586 | +0.17(+0.56%) |
Jan 23, 2009 | 29.61 | 30.77 | 29.51 | 30.46 | 16,049,727 | +0.18(+0.61%) |
Jan 22, 2009 | 30.21 | 30.80 | 29.73 | 30.28 | 17,781,732 | -0.53(-1.72%) |
Jan 21, 2009 | 30.07 | 30.89 | 29.51 | 30.81 | 12,086,014 | +1.21(+4.09%) |
Jan 20, 2009 | 30.98 | 31.03 | 29.53 | 29.60 | 12,512,888 | -1.62(-5.20%) |
Jan 16, 2009 | 31.54 | 31.55 | 30.47 | 31.22 | 12,646,853 | +0.23(+0.74%) |
Jan 15, 2009 | 30.84 | 31.31 | 29.93 | 31.00 | 12,693,991 | +0.11(+0.36%) |
Jan 14, 2009 | 31.36 | 31.45 | 30.67 | 30.88 | 9,050,040 | -1.04(-3.26%) |
Jan 13, 2009 | 31.74 | 32.15 | 31.60 | 31.93 | 11,512,899 | +0.04(+0.14%) |
Jan 12, 2009 | 32.56 | 32.60 | 31.64 | 31.88 | 8,031,041 | -0.72(-2.20%) |
Jan 09, 2009 | 33.47 | 33.50 | 32.57 | 32.60 | 8,041,617 | -0.82(-2.45%) |
Jan 08, 2009 | 33.05 | 33.42 | 32.88 | 33.41 | 7,481,147 | +0.15(+0.44%) |
Jan 07, 2009 | 33.72 | 33.81 | 33.05 | 33.27 | 8,652,325 | -0.96(-2.80%) |
Jan 06, 2009 | 34.30 | 34.57 | 33.94 | 34.23 | 10,422,921 | +0.28(+0.83%) |
Jan 05, 2009 | 33.85 | 34.23 | 33.56 | 33.95 | 10,057,849 | -0.01(-0.02%) |
Jan 02, 2009 | 33.11 | 34.12 | 32.87 | 33.95 | 0 | +0.95(+2.88%) |
Jan 01, 2009 | 32.56 | 33.29 | 32.47 | 33.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.56 | 33.29 | 32.47 | 33.00 | 9,057,692 | +0.46(+1.41%) |
Dec 30, 2008 | 31.93 | 32.54 | 31.80 | 32.54 | 11,829,487 | +0.83(+2.63%) |
Dec 29, 2008 | 31.90 | 31.91 | 31.25 | 31.71 | 8,150,714 | -0.24(-0.76%) |
Dec 26, 2008 | 31.90 | 31.95 | 31.62 | 31.95 | 4,775,836 | +0.33(+1.05%) |
Dec 24, 2008 | 31.56 | 31.74 | 31.39 | 31.62 | 3,163,667 | +0.12(+0.39%) |
Dec 23, 2008 | 32.01 | 32.14 | 31.35 | 31.50 | 13,685,014 | -0.34(-1.06%) |
Dec 22, 2008 | 32.43 | 32.43 | 31.25 | 31.84 | 13,007,139 | -0.70(-2.15%) |
Dec 19, 2008 | 32.80 | 33.27 | 32.44 | 32.54 | 8,463,090 | -0.03(-0.09%) |
Dec 18, 2008 | 33.33 | 33.44 | 32.18 | 32.57 | 11,297,950 | -0.58(-1.74%) |
Dec 17, 2008 | 33.05 | 33.70 | 32.80 | 33.14 | 10,523,352 | -0.24(-0.73%) |
Dec 16, 2008 | 32.09 | 33.42 | 32.04 | 33.39 | 12,184,180 | +1.67(+5.26%) |
Dec 15, 2008 | 32.39 | 32.46 | 31.31 | 31.72 | 11,983,770 | -0.53(-1.65%) |
Dec 12, 2008 | 31.02 | 32.32 | 30.98 | 32.25 | 10,653,092 | +0.32(+0.99%) |
Dec 11, 2008 | 32.56 | 33.07 | 31.66 | 31.93 | 9,145,609 | -0.92(-2.81%) |
Dec 10, 2008 | 32.78 | 33.21 | 32.34 | 32.85 | 10,081,350 | +0.37(+1.14%) |
Dec 09, 2008 | 32.82 | 33.47 | 32.26 | 32.49 | 15,506,798 | -0.60(-1.83%) |
Dec 08, 2008 | 32.79 | 33.50 | 32.58 | 33.09 | 12,814,885 | +1.22(+3.82%) |
Dec 05, 2008 | 30.30 | 32.05 | 29.77 | 31.87 | 34,528,404 | +1.09(+3.55%) |
Dec 04, 2008 | 31.27 | 31.96 | 30.29 | 30.78 | 13,181,633 | -0.94(-2.98%) |
Dec 03, 2008 | 30.68 | 31.81 | 30.13 | 31.73 | 18,739,486 | +0.80(+2.58%) |
Dec 02, 2008 | 30.27 | 30.96 | 29.79 | 30.93 | 13,833,597 | +1.17(+3.94%) |
Dec 01, 2008 | 31.78 | 31.81 | 29.65 | 29.76 | 14,922,875 | -2.92(-8.94%) |
Nov 28, 2008 | 32.15 | 32.68 | 32.09 | 32.68 | 5,755,971 | +0.39(+1.21%) |
Nov 26, 2008 | 30.54 | 32.35 | 30.49 | 32.29 | 29,757,214 | +1.15(+3.70%) |
Nov 25, 2008 | 31.50 | 31.54 | 30.27 | 31.14 | 40,666,160 | +0.43(+1.39%) |
Nov 24, 2008 | 29.51 | 31.34 | 29.27 | 30.71 | 57,367,076 | +1.73(+5.96%) |
Nov 21, 2008 | 28.01 | 29.04 | 26.79 | 28.98 | 25,702,330 | +1.56(+5.68%) |
Nov 20, 2008 | 29.01 | 29.78 | 27.15 | 27.43 | 30,557,692 | -1.96(-6.67%) |
Nov 19, 2008 | 31.22 | 31.48 | 29.31 | 29.39 | 24,171,158 | -1.90(-6.07%) |
Nov 18, 2008 | 30.97 | 31.59 | 30.10 | 31.28 | 28,573,080 | +0.29(+0.93%) |
Nov 17, 2008 | 31.40 | 32.15 | 30.96 | 31.00 | 21,636,150 | -0.83(-2.62%) |
Nov 14, 2008 | 32.46 | 33.43 | 31.73 | 31.83 | 18,475,432 | -1.42(-4.26%) |
Nov 13, 2008 | 31.35 | 33.34 | 29.83 | 33.25 | 45,363,148 | +2.06(+6.60%) |
Nov 12, 2008 | 32.19 | 32.38 | 31.04 | 31.19 | 35,470,204 | -1.68(-5.12%) |
Nov 11, 2008 | 33.13 | 33.53 | 32.32 | 32.87 | 46,707,472 | -0.77(-2.28%) |
Nov 10, 2008 | 34.79 | 34.88 | 33.16 | 33.64 | 12,580,948 | -0.38(-1.11%) |
Nov 07, 2008 | 33.50 | 34.08 | 33.19 | 34.01 | 23,149,668 | +0.86(+2.58%) |
Nov 06, 2008 | 34.51 | 34.82 | 32.95 | 33.16 | 29,170,732 | -1.71(-4.91%) |
Nov 05, 2008 | 36.27 | 36.57 | 34.75 | 34.87 | 31,173,852 | -1.81(-4.95%) |
Nov 04, 2008 | 36.24 | 36.80 | 35.90 | 36.68 | 12,293,408 | +1.28(+3.60%) |