Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.37 | 38.51 | 37.75 | 38.05 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.76 | 38.02 | 38.43 | 24,503,248 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.62 | 27,515,316 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.27 | 37.95 | 22,398,962 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.56 | 36.80 | 37.29 | 25,070,808 | +0.38(+1.04%) |
Jan 23, 2009 | 37.03 | 37.19 | 36.34 | 36.91 | 32,349,876 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.57 | 36.67 | 37.50 | 29,035,452 | +0.34(+0.90%) |
Jan 21, 2009 | 37.98 | 37.98 | 36.33 | 37.17 | 33,827,384 | -0.26(-0.69%) |
Jan 20, 2009 | 37.27 | 38.27 | 37.26 | 37.43 | 35,109,440 | -0.46(-1.20%) |
Jan 16, 2009 | 38.30 | 38.30 | 37.35 | 37.88 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.31 | 38.38 | 36.94 | 38.00 | 30,908,694 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.64 | 37.84 | 38.22 | 25,335,094 | -0.59(-1.51%) |
Jan 13, 2009 | 38.65 | 38.99 | 38.50 | 38.80 | 23,523,862 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.18 | 38.35 | 38.47 | 23,129,088 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,287,844 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.50 | 38.66 | 38.92 | 26,301,688 | -0.07(-0.19%) |
Jan 07, 2009 | 39.07 | 39.45 | 38.74 | 38.99 | 21,692,290 | -0.37(-0.94%) |
Jan 06, 2009 | 39.79 | 39.86 | 38.84 | 39.36 | 33,513,178 | -0.24(-0.60%) |
Jan 05, 2009 | 39.85 | 40.08 | 39.15 | 39.60 | 23,570,540 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.23 | 38.94 | 40.00 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 39.03 | 39.60 | 38.96 | 39.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.03 | 39.60 | 38.96 | 39.46 | 18,075,618 | +0.44(+1.12%) |
Dec 30, 2008 | 38.57 | 39.02 | 38.43 | 39.02 | 16,498,855 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.83 | 37.81 | 38.35 | 14,951,796 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.62 | 6,443,017 | +0.00(+0.00%) |
Dec 24, 2008 | 38.78 | 38.88 | 38.42 | 38.62 | 5,518,256 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.53 | 38.63 | 38.70 | 16,013,375 | -0.16(-0.42%) |
Dec 22, 2008 | 39.03 | 39.27 | 38.29 | 38.86 | 21,466,978 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.67 | 38.61 | 38.80 | 35,075,164 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,688,340 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.17 | 38.51 | 38.76 | 23,864,324 | -0.54(-1.38%) |
Dec 16, 2008 | 38.55 | 39.40 | 38.01 | 39.30 | 27,166,100 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.51 | 37.56 | 38.12 | 19,688,786 | +0.37(+0.98%) |
Dec 12, 2008 | 37.73 | 38.01 | 37.20 | 37.75 | 22,368,834 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,275,472 | +0.30(+0.78%) |
Dec 10, 2008 | 38.79 | 38.79 | 37.48 | 38.12 | 19,912,374 | -0.01(-0.02%) |
Dec 09, 2008 | 38.88 | 38.91 | 37.92 | 38.12 | 20,894,060 | -0.63(-1.63%) |
Dec 08, 2008 | 38.96 | 39.42 | 38.08 | 38.76 | 24,809,164 | +0.36(+0.93%) |
Dec 05, 2008 | 36.84 | 38.49 | 36.44 | 38.40 | 25,193,554 | +1.35(+3.65%) |
Dec 04, 2008 | 37.87 | 37.99 | 36.62 | 37.05 | 25,859,272 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.26 | 36.60 | 37.80 | 28,514,420 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.59 | 36.24 | 37.48 | 24,384,608 | +0.99(+2.71%) |
Dec 01, 2008 | 38.03 | 38.13 | 36.42 | 36.49 | 28,664,176 | -2.14(-5.55%) |
Nov 28, 2008 | 38.56 | 38.75 | 38.01 | 38.63 | 11,660,634 | +0.20(+0.53%) |
Nov 26, 2008 | 38.00 | 38.58 | 37.27 | 38.43 | 28,065,436 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.57 | 37.89 | 38.71 | 32,474,534 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.50 | 38.20 | 38.98 | 31,098,300 | +0.50(+1.30%) |
Nov 21, 2008 | 37.25 | 38.59 | 35.93 | 38.48 | 46,707,268 | +1.68(+4.55%) |
Nov 20, 2008 | 38.25 | 38.61 | 36.27 | 36.81 | 47,077,672 | -1.52(-3.97%) |
Nov 19, 2008 | 39.86 | 40.58 | 38.26 | 38.33 | 41,752,636 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.23 | 38.55 | 40.16 | 32,146,030 | +1.07(+2.73%) |
Nov 17, 2008 | 38.78 | 40.29 | 38.68 | 39.09 | 25,127,870 | -0.51(-1.30%) |
Nov 14, 2008 | 40.57 | 41.22 | 39.32 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.48 | 41,403,596 | +3.28(+8.60%) |
Nov 12, 2008 | 38.80 | 39.27 | 37.98 | 38.20 | 27,878,424 | -1.07(-2.74%) |
Nov 11, 2008 | 39.34 | 39.83 | 38.26 | 39.27 | 21,824,880 | -0.30(-0.77%) |
Nov 10, 2008 | 40.23 | 40.39 | 39.29 | 39.58 | 19,471,744 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,634,370 | +1.52(+3.97%) |
Nov 06, 2008 | 39.39 | 39.78 | 37.92 | 38.20 | 34,723,592 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.39 | 39.47 | 29,963,014 | -1.35(-3.30%) |
Nov 04, 2008 | 40.78 | 41.00 | 40.43 | 40.81 | 22,224,208 | +0.48(+1.19%) |