Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.74 | 40.96 | 39.54 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.86 | 40.96 | 39.79 | 39.79 | 28,007,336 | -1.79(-4.30%) |
Jan 28, 2009 | 41.13 | 41.71 | 40.55 | 41.58 | 26,010,660 | +0.96(+2.36%) |
Jan 27, 2009 | 40.16 | 40.92 | 39.90 | 40.62 | 24,195,768 | +0.45(+1.12%) |
Jan 26, 2009 | 40.25 | 40.79 | 39.51 | 40.17 | 24,887,758 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 40.07 | 38.42 | 39.90 | 23,827,660 | +0.49(+1.24%) |
Jan 22, 2009 | 39.40 | 39.99 | 38.47 | 39.41 | 25,424,342 | -0.72(-1.80%) |
Jan 21, 2009 | 38.56 | 40.28 | 38.55 | 40.13 | 28,200,860 | +1.65(+4.27%) |
Jan 20, 2009 | 39.97 | 40.68 | 38.31 | 38.49 | 28,545,742 | -1.93(-4.78%) |
Jan 16, 2009 | 40.61 | 41.10 | 39.66 | 40.42 | 27,678,760 | +0.55(+1.37%) |
Jan 15, 2009 | 39.27 | 40.15 | 38.46 | 39.88 | 34,250,652 | +0.61(+1.55%) |
Jan 14, 2009 | 39.90 | 40.11 | 38.78 | 39.27 | 26,903,750 | -1.20(-2.97%) |
Jan 13, 2009 | 39.77 | 40.96 | 39.77 | 40.47 | 25,519,232 | +0.56(+1.41%) |
Jan 12, 2009 | 40.70 | 40.91 | 39.69 | 39.90 | 25,193,768 | -1.13(-2.75%) |
Jan 09, 2009 | 41.63 | 41.70 | 40.68 | 41.03 | 25,170,812 | -0.80(-1.91%) |
Jan 08, 2009 | 41.48 | 42.17 | 41.26 | 41.83 | 20,218,102 | +0.16(+0.38%) |
Jan 07, 2009 | 43.05 | 43.43 | 41.32 | 41.67 | 22,759,966 | -1.91(-4.38%) |
Jan 06, 2009 | 43.70 | 44.20 | 43.01 | 43.58 | 28,226,376 | +0.39(+0.90%) |
Jan 05, 2009 | 42.91 | 44.16 | 42.68 | 43.19 | 30,090,380 | +0.08(+0.18%) |
Jan 02, 2009 | 41.83 | 43.55 | 41.46 | 43.12 | 24,338,236 | +1.44(+3.45%) |
Jan 01, 2009 | 41.08 | 42.05 | 41.08 | 41.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.08 | 42.05 | 41.08 | 41.68 | 17,684,692 | +0.33(+0.80%) |
Dec 30, 2008 | 40.29 | 41.41 | 40.15 | 41.35 | 17,752,472 | +1.03(+2.56%) |
Dec 29, 2008 | 40.15 | 40.42 | 39.67 | 40.31 | 15,971,806 | +0.68(+1.71%) |
Dec 26, 2008 | 39.40 | 39.77 | 39.14 | 39.64 | 12,008,347 | +0.41(+1.05%) |
Dec 24, 2008 | 38.76 | 39.44 | 38.53 | 39.23 | 6,607,872 | +0.24(+0.61%) |
Dec 23, 2008 | 39.50 | 39.89 | 38.79 | 38.99 | 25,146,220 | -0.11(-0.27%) |
Dec 22, 2008 | 40.34 | 40.57 | 38.63 | 39.10 | 29,928,166 | -0.82(-2.06%) |
Dec 19, 2008 | 41.45 | 42.06 | 39.91 | 39.92 | 55,638,640 | -1.23(-2.99%) |
Dec 18, 2008 | 43.10 | 43.24 | 40.70 | 41.15 | 38,111,592 | -2.14(-4.93%) |
Dec 17, 2008 | 44.20 | 44.51 | 43.10 | 43.28 | 36,910,680 | -1.23(-2.77%) |
Dec 16, 2008 | 44.48 | 45.11 | 43.93 | 44.52 | 41,274,096 | +0.45(+1.02%) |
Dec 15, 2008 | 45.18 | 45.42 | 43.43 | 44.07 | 29,299,874 | -0.45(-1.00%) |
Dec 12, 2008 | 43.45 | 45.41 | 43.23 | 44.51 | 31,604,698 | -0.26(-0.58%) |
Dec 11, 2008 | 44.52 | 46.16 | 44.34 | 44.77 | 36,476,932 | +0.57(+1.30%) |
Dec 10, 2008 | 43.27 | 44.74 | 43.06 | 44.20 | 31,342,802 | +1.62(+3.81%) |
Dec 09, 2008 | 43.54 | 44.28 | 42.38 | 42.57 | 34,948,280 | -1.43(-3.24%) |
Dec 08, 2008 | 42.84 | 44.67 | 42.75 | 44.00 | 38,966,536 | +2.07(+4.93%) |
Dec 05, 2008 | 39.92 | 42.41 | 38.44 | 41.93 | 40,627,696 | +1.50(+3.71%) |
Dec 04, 2008 | 41.38 | 42.23 | 39.73 | 40.43 | 38,009,180 | -1.68(-3.99%) |
Dec 03, 2008 | 41.62 | 42.39 | 41.13 | 42.11 | 40,077,472 | -0.45(-1.06%) |
Dec 02, 2008 | 41.55 | 43.36 | 41.15 | 42.56 | 37,375,636 | +1.98(+4.89%) |
Dec 01, 2008 | 43.10 | 43.19 | 40.57 | 40.58 | 40,283,212 | -3.94(-8.85%) |
Nov 28, 2008 | 44.09 | 44.65 | 43.35 | 44.52 | 15,370,020 | -0.52(-1.15%) |
Nov 26, 2008 | 42.74 | 45.08 | 42.41 | 45.04 | 34,901,132 | +1.92(+4.44%) |
Nov 25, 2008 | 42.37 | 43.71 | 41.86 | 43.12 | 39,072,696 | +1.26(+3.00%) |
Nov 24, 2008 | 40.38 | 43.81 | 39.53 | 41.86 | 48,839,072 | +2.15(+5.40%) |
Nov 21, 2008 | 36.88 | 40.03 | 36.21 | 39.72 | 61,692,668 | +3.43(+9.46%) |
Nov 20, 2008 | 38.95 | 40.15 | 36.21 | 36.29 | 60,686,892 | -3.50(-8.79%) |
Nov 19, 2008 | 41.21 | 42.26 | 39.64 | 39.79 | 39,040,592 | -1.57(-3.80%) |
Nov 18, 2008 | 39.99 | 41.72 | 39.44 | 41.36 | 41,917,684 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.45 | 39.78 | 39.88 | 37,220,796 | -1.07(-2.61%) |
Nov 14, 2008 | 41.66 | 43.58 | 39.44 | 40.95 | 47,238,172 | -1.71(-4.00%) |
Nov 13, 2008 | 38.12 | 42.88 | 37.12 | 42.66 | 50,580,756 | +4.75(+12.53%) |
Nov 12, 2008 | 40.56 | 41.06 | 37.82 | 37.91 | 39,839,424 | -3.53(-8.51%) |
Nov 11, 2008 | 41.01 | 42.26 | 40.32 | 41.44 | 28,022,490 | -0.45(-1.08%) |
Nov 10, 2008 | 42.38 | 42.87 | 41.02 | 41.89 | 23,575,022 | +0.50(+1.20%) |
Nov 07, 2008 | 39.90 | 41.69 | 39.78 | 41.39 | 28,276,356 | +1.89(+4.78%) |
Nov 06, 2008 | 41.63 | 42.18 | 38.90 | 39.50 | 37,972,768 | -2.69(-6.37%) |
Nov 05, 2008 | 43.23 | 44.15 | 41.70 | 42.19 | 29,123,632 | -1.87(-4.23%) |
Nov 04, 2008 | 42.50 | 44.47 | 42.15 | 44.06 | 35,742,548 | +2.54(+6.11%) |