Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.06 | 38.20 | 37.45 | 37.74 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.45 | 37.71 | 38.13 | 24,701,318 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.88 | 38.31 | 27,737,734 | +0.67(+1.77%) |
Jan 27, 2009 | 37.19 | 37.77 | 36.97 | 37.64 | 22,580,022 | +0.65(+1.75%) |
Jan 26, 2009 | 36.77 | 37.26 | 36.50 | 36.99 | 25,273,466 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.89 | 36.05 | 36.61 | 32,611,374 | -0.59(-1.58%) |
Jan 22, 2009 | 36.88 | 37.27 | 36.38 | 37.20 | 29,270,158 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.04 | 36.87 | 34,100,824 | -0.26(-0.69%) |
Jan 20, 2009 | 36.97 | 37.96 | 36.96 | 37.13 | 35,393,244 | -0.45(-1.20%) |
Jan 16, 2009 | 37.99 | 37.99 | 37.05 | 37.58 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,158,542 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.33 | 37.54 | 37.91 | 25,539,888 | -0.58(-1.51%) |
Jan 13, 2009 | 38.34 | 38.68 | 38.19 | 38.49 | 23,714,016 | +0.33(+0.86%) |
Jan 12, 2009 | 38.65 | 38.87 | 38.04 | 38.17 | 23,316,050 | -0.46(-1.20%) |
Jan 09, 2009 | 38.69 | 38.96 | 38.30 | 38.63 | 22,468,006 | +0.02(+0.05%) |
Jan 08, 2009 | 39.03 | 39.18 | 38.35 | 38.61 | 26,514,294 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,867,638 | -0.37(-0.94%) |
Jan 06, 2009 | 39.47 | 39.54 | 38.53 | 39.05 | 33,784,080 | -0.24(-0.60%) |
Jan 05, 2009 | 39.53 | 39.75 | 38.83 | 39.28 | 23,761,070 | -0.39(-0.99%) |
Jan 02, 2009 | 39.34 | 39.91 | 38.62 | 39.68 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 38.71 | 39.28 | 38.64 | 39.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.28 | 38.64 | 39.14 | 18,221,732 | +0.43(+1.12%) |
Dec 30, 2008 | 38.26 | 38.71 | 38.12 | 38.71 | 16,632,222 | +0.67(+1.75%) |
Dec 29, 2008 | 38.32 | 38.52 | 37.51 | 38.04 | 15,072,657 | -0.27(-0.70%) |
Dec 26, 2008 | 38.49 | 38.82 | 38.07 | 38.31 | 6,495,099 | +0.00(+0.00%) |
Dec 24, 2008 | 38.47 | 38.57 | 38.11 | 38.31 | 5,562,862 | -0.08(-0.20%) |
Dec 23, 2008 | 38.72 | 39.21 | 38.32 | 38.39 | 16,142,818 | -0.16(-0.42%) |
Dec 22, 2008 | 38.71 | 38.95 | 37.98 | 38.55 | 21,640,504 | +0.06(+0.15%) |
Dec 19, 2008 | 38.96 | 39.35 | 38.30 | 38.49 | 35,358,688 | -0.10(-0.25%) |
Dec 18, 2008 | 38.96 | 39.41 | 38.26 | 38.59 | 28,920,240 | +0.14(+0.36%) |
Dec 17, 2008 | 38.63 | 38.85 | 38.20 | 38.45 | 24,057,230 | -0.54(-1.38%) |
Dec 16, 2008 | 38.24 | 39.09 | 37.70 | 38.99 | 27,385,694 | +1.17(+3.10%) |
Dec 15, 2008 | 37.77 | 38.20 | 37.26 | 37.82 | 19,847,940 | +0.37(+0.98%) |
Dec 12, 2008 | 37.43 | 37.71 | 36.90 | 37.45 | 22,549,650 | -0.65(-1.72%) |
Dec 11, 2008 | 37.55 | 38.49 | 37.32 | 38.11 | 24,471,702 | +0.29(+0.78%) |
Dec 10, 2008 | 38.48 | 38.48 | 37.18 | 37.81 | 20,073,334 | -0.01(-0.02%) |
Dec 09, 2008 | 38.56 | 38.60 | 37.62 | 37.82 | 21,062,956 | -0.63(-1.63%) |
Dec 08, 2008 | 38.64 | 39.10 | 37.78 | 38.45 | 25,009,706 | +0.35(+0.93%) |
Dec 05, 2008 | 36.54 | 38.18 | 36.14 | 38.09 | 25,397,204 | +1.34(+3.65%) |
Dec 04, 2008 | 37.56 | 37.69 | 36.33 | 36.75 | 26,068,304 | -0.75(-1.99%) |
Dec 03, 2008 | 36.84 | 37.95 | 36.31 | 37.50 | 28,744,914 | +0.32(+0.86%) |
Dec 02, 2008 | 36.71 | 37.29 | 35.95 | 37.18 | 24,581,718 | +0.98(+2.71%) |
Dec 01, 2008 | 37.72 | 37.83 | 36.12 | 36.20 | 28,895,880 | -2.13(-5.55%) |
Nov 28, 2008 | 38.25 | 38.44 | 37.70 | 38.32 | 11,754,892 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.27 | 36.97 | 38.12 | 28,292,300 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.25 | 37.59 | 38.40 | 32,737,038 | -0.27(-0.69%) |
Nov 24, 2008 | 38.74 | 39.18 | 37.89 | 38.67 | 31,349,680 | +0.50(+1.30%) |
Nov 21, 2008 | 36.95 | 38.28 | 35.65 | 38.17 | 47,084,820 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.98 | 36.51 | 47,458,220 | -1.51(-3.97%) |
Nov 19, 2008 | 39.54 | 40.25 | 37.95 | 38.02 | 42,090,140 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.91 | 38.24 | 39.83 | 32,405,880 | +1.06(+2.73%) |
Nov 17, 2008 | 38.47 | 39.97 | 38.37 | 38.77 | 25,330,990 | -0.51(-1.30%) |
Nov 14, 2008 | 40.25 | 40.89 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.22 | 37.50 | 41.15 | 41,738,280 | +3.26(+8.60%) |
Nov 12, 2008 | 38.49 | 38.95 | 37.67 | 37.89 | 28,103,776 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.95 | 38.96 | 22,001,300 | -0.30(-0.77%) |
Nov 10, 2008 | 39.91 | 40.07 | 38.98 | 39.26 | 19,629,142 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.13 | 39.40 | 24,833,500 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.46 | 37.62 | 37.89 | 35,004,276 | -1.26(-3.22%) |
Nov 05, 2008 | 40.40 | 40.40 | 39.07 | 39.15 | 30,205,218 | -1.33(-3.30%) |
Nov 04, 2008 | 40.45 | 40.67 | 40.11 | 40.49 | 22,403,856 | +0.48(+1.19%) |