Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 41.15 | 41.38 | 39.94 | 40.14 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.27 | 41.37 | 40.19 | 40.19 | 27,727,348 | -1.80(-4.30%) |
Jan 28, 2009 | 41.54 | 42.13 | 40.96 | 42.00 | 25,750,632 | +0.97(+2.36%) |
Jan 27, 2009 | 40.57 | 41.34 | 40.31 | 41.03 | 23,953,884 | +0.46(+1.12%) |
Jan 26, 2009 | 40.65 | 41.20 | 39.91 | 40.57 | 24,638,958 | +0.27(+0.66%) |
Jan 23, 2009 | 38.93 | 40.47 | 38.80 | 40.31 | 23,589,456 | +0.50(+1.24%) |
Jan 22, 2009 | 39.79 | 40.39 | 38.86 | 39.81 | 25,170,176 | -0.73(-1.80%) |
Jan 21, 2009 | 38.95 | 40.69 | 38.94 | 40.54 | 27,918,938 | +1.66(+4.27%) |
Jan 20, 2009 | 40.37 | 41.09 | 38.70 | 38.88 | 28,260,372 | -1.95(-4.78%) |
Jan 16, 2009 | 41.02 | 41.51 | 40.06 | 40.83 | 27,402,056 | +0.55(+1.37%) |
Jan 15, 2009 | 39.67 | 40.55 | 38.84 | 40.28 | 33,908,248 | +0.61(+1.55%) |
Jan 14, 2009 | 40.30 | 40.51 | 39.17 | 39.66 | 26,634,794 | -1.21(-2.97%) |
Jan 13, 2009 | 40.17 | 41.38 | 40.17 | 40.88 | 25,264,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.11 | 41.33 | 40.09 | 40.31 | 24,941,908 | -1.14(-2.75%) |
Jan 09, 2009 | 42.05 | 42.12 | 41.09 | 41.44 | 24,919,180 | -0.81(-1.91%) |
Jan 08, 2009 | 41.89 | 42.60 | 41.67 | 42.25 | 20,015,982 | +0.16(+0.38%) |
Jan 07, 2009 | 43.49 | 43.86 | 41.74 | 42.09 | 22,532,436 | -1.93(-4.38%) |
Jan 06, 2009 | 44.14 | 44.65 | 43.44 | 44.02 | 27,944,200 | +0.39(+0.90%) |
Jan 05, 2009 | 43.35 | 44.60 | 43.11 | 43.63 | 29,789,568 | +0.08(+0.18%) |
Jan 02, 2009 | 42.25 | 43.99 | 41.88 | 43.55 | 24,094,928 | +1.45(+3.45%) |
Jan 01, 2009 | 41.49 | 42.48 | 41.49 | 42.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.49 | 42.48 | 41.49 | 42.10 | 17,507,900 | +0.34(+0.80%) |
Dec 30, 2008 | 40.69 | 41.83 | 40.55 | 41.76 | 17,575,002 | +1.04(+2.56%) |
Dec 29, 2008 | 40.55 | 40.82 | 40.07 | 40.72 | 15,812,137 | +0.68(+1.71%) |
Dec 26, 2008 | 39.79 | 40.18 | 39.53 | 40.04 | 11,888,301 | +0.42(+1.05%) |
Dec 24, 2008 | 39.15 | 39.83 | 38.92 | 39.62 | 6,541,814 | +0.24(+0.61%) |
Dec 23, 2008 | 39.90 | 40.29 | 39.19 | 39.38 | 24,894,836 | -0.11(-0.27%) |
Dec 22, 2008 | 40.75 | 40.98 | 39.02 | 39.49 | 29,628,976 | -0.83(-2.06%) |
Dec 19, 2008 | 41.87 | 42.49 | 40.32 | 40.32 | 55,082,424 | -1.24(-2.99%) |
Dec 18, 2008 | 43.54 | 43.68 | 41.11 | 41.56 | 37,730,592 | -2.16(-4.93%) |
Dec 17, 2008 | 44.65 | 44.96 | 43.54 | 43.72 | 36,541,688 | -1.25(-2.77%) |
Dec 16, 2008 | 44.93 | 45.57 | 44.37 | 44.97 | 40,861,480 | +0.46(+1.02%) |
Dec 15, 2008 | 45.64 | 45.88 | 43.86 | 44.51 | 29,006,966 | -0.45(-1.00%) |
Dec 12, 2008 | 43.89 | 45.87 | 43.66 | 44.96 | 31,288,748 | -0.26(-0.58%) |
Dec 11, 2008 | 44.97 | 46.62 | 44.79 | 45.22 | 36,112,276 | +0.58(+1.30%) |
Dec 10, 2008 | 43.71 | 45.19 | 43.50 | 44.64 | 31,029,470 | +1.64(+3.81%) |
Dec 09, 2008 | 43.98 | 44.73 | 42.81 | 43.00 | 34,598,904 | -1.44(-3.24%) |
Dec 08, 2008 | 43.27 | 45.12 | 43.19 | 44.44 | 38,576,988 | +2.09(+4.93%) |
Dec 05, 2008 | 40.32 | 42.84 | 38.83 | 42.36 | 40,221,544 | +1.51(+3.71%) |
Dec 04, 2008 | 41.80 | 42.66 | 40.13 | 40.84 | 37,629,204 | -1.70(-3.99%) |
Dec 03, 2008 | 42.04 | 42.82 | 41.55 | 42.54 | 39,676,820 | -0.46(-1.06%) |
Dec 02, 2008 | 41.97 | 43.80 | 41.57 | 42.99 | 37,001,992 | +2.00(+4.89%) |
Dec 01, 2008 | 43.54 | 43.62 | 40.98 | 40.99 | 39,880,500 | -3.98(-8.85%) |
Nov 28, 2008 | 44.54 | 45.10 | 43.78 | 44.97 | 15,216,366 | -0.52(-1.15%) |
Nov 26, 2008 | 43.18 | 45.53 | 42.84 | 45.49 | 34,552,228 | +1.94(+4.44%) |
Nov 25, 2008 | 42.79 | 44.15 | 42.28 | 43.56 | 38,682,088 | +1.27(+3.00%) |
Nov 24, 2008 | 40.78 | 44.25 | 39.93 | 42.29 | 48,350,832 | +2.17(+5.41%) |
Nov 21, 2008 | 37.26 | 40.43 | 36.58 | 40.12 | 61,075,932 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.55 | 36.58 | 36.65 | 60,080,208 | -3.53(-8.79%) |
Nov 19, 2008 | 41.63 | 42.69 | 40.04 | 40.19 | 38,650,308 | -1.59(-3.80%) |
Nov 18, 2008 | 40.40 | 42.15 | 39.84 | 41.77 | 41,498,636 | +1.49(+3.70%) |
Nov 17, 2008 | 41.04 | 41.87 | 40.18 | 40.28 | 36,848,704 | -1.08(-2.61%) |
Nov 14, 2008 | 42.08 | 44.02 | 39.83 | 41.37 | 46,765,932 | -1.72(-4.00%) |
Nov 13, 2008 | 38.51 | 43.32 | 37.50 | 43.09 | 50,075,104 | +4.80(+12.53%) |
Nov 12, 2008 | 40.97 | 41.47 | 38.21 | 38.29 | 39,441,152 | -3.56(-8.51%) |
Nov 11, 2008 | 41.42 | 42.69 | 40.73 | 41.85 | 27,742,352 | -0.46(-1.08%) |
Nov 10, 2008 | 42.81 | 43.30 | 41.44 | 42.31 | 23,339,344 | +0.50(+1.20%) |
Nov 07, 2008 | 40.30 | 42.11 | 40.18 | 41.81 | 27,993,678 | +1.91(+4.78%) |
Nov 06, 2008 | 42.05 | 42.61 | 39.29 | 39.90 | 37,593,156 | -2.71(-6.37%) |
Nov 05, 2008 | 43.67 | 44.59 | 42.12 | 42.62 | 28,832,484 | -1.88(-4.23%) |
Nov 04, 2008 | 42.92 | 44.92 | 42.57 | 44.50 | 35,385,228 | +2.56(+6.11%) |