Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.73 | 40.95 | 39.53 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.85 | 40.95 | 39.78 | 39.78 | 28,013,986 | -1.79(-4.30%) |
Jan 28, 2009 | 41.12 | 41.70 | 40.54 | 41.57 | 26,016,836 | +0.96(+2.36%) |
Jan 27, 2009 | 40.15 | 40.91 | 39.89 | 40.61 | 24,201,512 | +0.45(+1.12%) |
Jan 26, 2009 | 40.24 | 40.78 | 39.51 | 40.16 | 24,893,668 | +0.26(+0.66%) |
Jan 23, 2009 | 38.53 | 40.06 | 38.41 | 39.89 | 23,833,318 | +0.49(+1.24%) |
Jan 22, 2009 | 39.39 | 39.98 | 38.46 | 39.40 | 25,430,378 | -0.72(-1.80%) |
Jan 21, 2009 | 38.55 | 40.27 | 38.54 | 40.13 | 28,207,556 | +1.64(+4.27%) |
Jan 20, 2009 | 39.96 | 40.67 | 38.31 | 38.48 | 28,552,520 | -1.93(-4.78%) |
Jan 16, 2009 | 40.60 | 41.09 | 39.65 | 40.41 | 27,685,332 | +0.55(+1.37%) |
Jan 15, 2009 | 39.26 | 40.14 | 38.45 | 39.87 | 34,258,784 | +0.61(+1.55%) |
Jan 14, 2009 | 39.89 | 40.10 | 38.77 | 39.26 | 26,910,138 | -1.20(-2.97%) |
Jan 13, 2009 | 39.76 | 40.95 | 39.76 | 40.46 | 25,525,292 | +0.56(+1.41%) |
Jan 12, 2009 | 40.69 | 40.90 | 39.68 | 39.89 | 25,199,750 | -1.13(-2.75%) |
Jan 09, 2009 | 41.62 | 41.69 | 40.67 | 41.02 | 25,176,788 | -0.80(-1.91%) |
Jan 08, 2009 | 41.47 | 42.16 | 41.25 | 41.82 | 20,222,902 | +0.16(+0.38%) |
Jan 07, 2009 | 43.04 | 43.41 | 41.31 | 41.66 | 22,765,370 | -1.91(-4.38%) |
Jan 06, 2009 | 43.69 | 44.19 | 43.00 | 43.57 | 28,233,078 | +0.39(+0.90%) |
Jan 05, 2009 | 42.90 | 44.15 | 42.67 | 43.18 | 30,097,524 | +0.08(+0.18%) |
Jan 02, 2009 | 41.82 | 43.54 | 41.45 | 43.11 | 24,344,014 | +1.44(+3.45%) |
Jan 01, 2009 | 41.07 | 42.04 | 41.07 | 41.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.07 | 42.04 | 41.07 | 41.67 | 17,688,892 | +0.33(+0.80%) |
Dec 30, 2008 | 40.28 | 41.40 | 40.14 | 41.34 | 17,756,686 | +1.03(+2.56%) |
Dec 29, 2008 | 40.14 | 40.41 | 39.66 | 40.31 | 15,975,599 | +0.68(+1.71%) |
Dec 26, 2008 | 39.39 | 39.76 | 39.13 | 39.63 | 12,011,199 | +0.41(+1.05%) |
Dec 24, 2008 | 38.75 | 39.43 | 38.52 | 39.22 | 6,609,441 | +0.24(+0.61%) |
Dec 23, 2008 | 39.49 | 39.88 | 38.78 | 38.98 | 25,152,192 | -0.11(-0.27%) |
Dec 22, 2008 | 40.33 | 40.56 | 38.62 | 39.09 | 29,935,272 | -0.82(-2.06%) |
Dec 19, 2008 | 41.44 | 42.05 | 39.91 | 39.91 | 55,651,852 | -1.23(-2.99%) |
Dec 18, 2008 | 43.09 | 43.23 | 40.69 | 41.14 | 38,120,640 | -2.13(-4.93%) |
Dec 17, 2008 | 44.19 | 44.50 | 43.09 | 43.27 | 36,919,444 | -1.23(-2.77%) |
Dec 16, 2008 | 44.47 | 45.10 | 43.92 | 44.51 | 41,283,896 | +0.45(+1.02%) |
Dec 15, 2008 | 45.17 | 45.41 | 43.41 | 44.06 | 29,306,832 | -0.45(-1.00%) |
Dec 12, 2008 | 43.44 | 45.40 | 43.22 | 44.50 | 31,612,202 | -0.26(-0.58%) |
Dec 11, 2008 | 44.51 | 46.15 | 44.33 | 44.76 | 36,485,596 | +0.57(+1.30%) |
Dec 10, 2008 | 43.26 | 44.73 | 43.05 | 44.19 | 31,350,244 | +1.62(+3.81%) |
Dec 09, 2008 | 43.53 | 44.27 | 42.37 | 42.56 | 34,956,576 | -1.43(-3.24%) |
Dec 08, 2008 | 42.83 | 44.66 | 42.74 | 43.99 | 38,975,788 | +2.07(+4.93%) |
Dec 05, 2008 | 39.91 | 42.40 | 38.43 | 41.92 | 40,637,344 | +1.50(+3.71%) |
Dec 04, 2008 | 41.37 | 42.22 | 39.72 | 40.42 | 38,018,204 | -1.68(-3.99%) |
Dec 03, 2008 | 41.61 | 42.38 | 41.12 | 42.10 | 40,086,988 | -0.45(-1.06%) |
Dec 02, 2008 | 41.54 | 43.35 | 41.14 | 42.55 | 37,384,512 | +1.98(+4.89%) |
Dec 01, 2008 | 43.09 | 43.18 | 40.56 | 40.57 | 40,292,776 | -3.94(-8.85%) |
Nov 28, 2008 | 44.08 | 44.64 | 43.34 | 44.51 | 15,373,669 | -0.52(-1.15%) |
Nov 26, 2008 | 42.73 | 45.07 | 42.40 | 45.03 | 34,909,420 | +1.92(+4.44%) |
Nov 25, 2008 | 42.36 | 43.70 | 41.85 | 43.11 | 39,081,972 | +1.26(+3.00%) |
Nov 24, 2008 | 40.37 | 43.80 | 39.52 | 41.85 | 48,850,668 | +2.15(+5.41%) |
Nov 21, 2008 | 36.87 | 40.02 | 36.20 | 39.71 | 61,707,316 | +3.43(+9.46%) |
Nov 20, 2008 | 38.94 | 40.14 | 36.20 | 36.28 | 60,701,300 | -3.50(-8.79%) |
Nov 19, 2008 | 41.20 | 42.25 | 39.63 | 39.78 | 39,049,864 | -1.57(-3.80%) |
Nov 18, 2008 | 39.98 | 41.71 | 39.43 | 41.35 | 41,927,636 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.44 | 39.77 | 39.87 | 37,229,636 | -1.07(-2.61%) |
Nov 14, 2008 | 41.65 | 43.57 | 39.43 | 40.94 | 47,249,388 | -1.71(-4.00%) |
Nov 13, 2008 | 38.11 | 42.87 | 37.11 | 42.65 | 50,592,768 | +4.75(+12.53%) |
Nov 12, 2008 | 40.55 | 41.05 | 37.82 | 37.90 | 39,848,884 | -3.53(-8.51%) |
Nov 11, 2008 | 41.00 | 42.25 | 40.31 | 41.43 | 28,029,144 | -0.45(-1.08%) |
Nov 10, 2008 | 42.37 | 42.86 | 41.02 | 41.88 | 23,580,620 | +0.50(+1.20%) |
Nov 07, 2008 | 39.89 | 41.68 | 39.77 | 41.38 | 28,283,070 | +1.89(+4.78%) |
Nov 06, 2008 | 41.62 | 42.17 | 38.89 | 39.49 | 37,981,784 | -2.69(-6.37%) |
Nov 05, 2008 | 43.22 | 44.14 | 41.69 | 42.18 | 29,130,546 | -1.86(-4.23%) |
Nov 04, 2008 | 42.49 | 44.46 | 42.14 | 44.05 | 35,751,032 | +2.54(+6.11%) |