Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.96 | 36.08 | 34.80 | 35.03 | 0 | -0.76(-2.13%) |
Jan 29, 2009 | 36.41 | 36.51 | 35.73 | 35.80 | 5,954,595 | -1.15(-3.12%) |
Jan 28, 2009 | 36.54 | 37.17 | 36.40 | 36.95 | 11,002,464 | +1.20(+3.35%) |
Jan 27, 2009 | 35.57 | 35.99 | 35.34 | 35.75 | 6,134,501 | +0.39(+1.10%) |
Jan 26, 2009 | 35.38 | 36.12 | 35.04 | 35.36 | 7,508,016 | +0.26(+0.75%) |
Jan 23, 2009 | 34.21 | 35.54 | 34.07 | 35.10 | 7,926,809 | +0.11(+0.31%) |
Jan 22, 2009 | 34.82 | 35.56 | 34.35 | 34.99 | 11,030,831 | -0.60(-1.68%) |
Jan 21, 2009 | 34.69 | 35.63 | 34.05 | 35.59 | 10,570,013 | +1.47(+4.31%) |
Jan 20, 2009 | 35.73 | 35.80 | 34.08 | 34.11 | 9,287,419 | -1.94(-5.38%) |
Jan 16, 2009 | 36.37 | 36.41 | 35.18 | 36.05 | 0 | +0.28(+0.78%) |
Jan 15, 2009 | 35.58 | 36.11 | 34.57 | 35.77 | 10,261,842 | +0.08(+0.22%) |
Jan 14, 2009 | 36.19 | 36.28 | 35.42 | 35.70 | 21,606,894 | -1.14(-3.11%) |
Jan 13, 2009 | 36.67 | 37.10 | 36.46 | 36.84 | 8,736,323 | +0.07(+0.19%) |
Jan 12, 2009 | 37.59 | 37.63 | 36.54 | 36.77 | 8,437,511 | -0.93(-2.48%) |
Jan 09, 2009 | 38.59 | 38.64 | 37.60 | 37.70 | 8,332,057 | -0.83(-2.16%) |
Jan 08, 2009 | 38.14 | 38.54 | 37.94 | 38.54 | 8,355,934 | +0.16(+0.42%) |
Jan 07, 2009 | 38.86 | 38.97 | 38.13 | 38.38 | 8,978,363 | -1.09(-2.75%) |
Jan 06, 2009 | 39.52 | 39.88 | 39.15 | 39.46 | 9,836,324 | +0.23(+0.60%) |
Jan 05, 2009 | 39.05 | 39.53 | 38.76 | 39.23 | 14,335,090 | +0.05(+0.14%) |
Jan 02, 2009 | 38.16 | 39.40 | 37.91 | 39.18 | 0 | +1.12(+2.95%) |
Jan 01, 2009 | 37.59 | 38.37 | 37.48 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.59 | 38.37 | 37.48 | 38.05 | 9,667,786 | +0.50(+1.33%) |
Dec 30, 2008 | 36.92 | 37.56 | 36.70 | 37.56 | 9,193,036 | +0.86(+2.36%) |
Dec 29, 2008 | 36.82 | 36.89 | 36.10 | 36.69 | 7,994,352 | -0.08(-0.21%) |
Dec 26, 2008 | 36.78 | 36.82 | 36.47 | 36.77 | 10,486,622 | +0.26(+0.73%) |
Dec 24, 2008 | 36.47 | 36.61 | 36.25 | 36.51 | 4,092,413 | +0.19(+0.51%) |
Dec 23, 2008 | 36.85 | 37.04 | 36.19 | 36.32 | 6,671,680 | -0.56(-1.52%) |
Dec 22, 2008 | 37.56 | 37.60 | 36.23 | 36.88 | 12,153,996 | -0.46(-1.23%) |
Dec 19, 2008 | 37.71 | 38.28 | 37.34 | 37.34 | 14,565,260 | -0.12(-0.33%) |
Dec 18, 2008 | 38.41 | 38.51 | 37.08 | 37.46 | 11,468,555 | -0.72(-1.90%) |
Dec 17, 2008 | 38.12 | 38.83 | 37.84 | 38.19 | 13,936,968 | -0.37(-0.97%) |
Dec 16, 2008 | 37.05 | 38.59 | 36.99 | 38.56 | 12,484,410 | +1.88(+5.14%) |
Dec 15, 2008 | 37.39 | 37.42 | 36.19 | 36.68 | 10,937,246 | -0.48(-1.30%) |
Dec 12, 2008 | 35.81 | 37.31 | 35.68 | 37.16 | 15,473,523 | +0.29(+0.78%) |
Dec 11, 2008 | 37.58 | 38.15 | 36.59 | 36.87 | 11,771,873 | -1.02(-2.69%) |
Dec 10, 2008 | 37.81 | 38.27 | 37.31 | 37.89 | 11,676,777 | +0.44(+1.19%) |
Dec 09, 2008 | 37.80 | 38.58 | 37.25 | 37.45 | 14,535,975 | -0.73(-1.92%) |
Dec 08, 2008 | 37.83 | 38.62 | 37.58 | 38.18 | 15,670,383 | +1.30(+3.53%) |
Dec 05, 2008 | 35.01 | 36.94 | 34.40 | 36.88 | 18,119,142 | +1.28(+3.61%) |
Dec 04, 2008 | 35.96 | 36.85 | 34.99 | 35.59 | 15,521,643 | -0.92(-2.52%) |
Dec 03, 2008 | 35.41 | 36.68 | 34.75 | 36.51 | 22,359,572 | +0.76(+2.11%) |
Dec 02, 2008 | 34.96 | 35.79 | 34.41 | 35.76 | 18,466,476 | +1.41(+4.10%) |
Dec 01, 2008 | 36.61 | 36.65 | 34.28 | 34.35 | 17,697,948 | -3.23(-8.60%) |
Nov 28, 2008 | 37.13 | 37.74 | 37.03 | 37.58 | 3,940,306 | +0.35(+0.94%) |
Nov 26, 2008 | 35.24 | 37.29 | 35.23 | 37.23 | 16,447,418 | +1.34(+3.73%) |
Nov 25, 2008 | 36.41 | 36.45 | 35.00 | 35.89 | 17,252,736 | +0.42(+1.19%) |
Nov 24, 2008 | 34.17 | 36.26 | 33.86 | 35.47 | 21,202,902 | +2.05(+6.13%) |
Nov 21, 2008 | 32.40 | 33.58 | 31.06 | 33.42 | 26,122,636 | +1.71(+5.40%) |
Nov 20, 2008 | 33.55 | 34.45 | 31.38 | 31.71 | 24,746,020 | -2.19(-6.46%) |
Nov 19, 2008 | 35.95 | 36.34 | 33.87 | 33.90 | 17,555,590 | -2.17(-6.02%) |
Nov 18, 2008 | 35.77 | 36.44 | 34.75 | 36.07 | 12,715,998 | +0.24(+0.67%) |
Nov 17, 2008 | 36.21 | 37.09 | 35.70 | 35.83 | 9,194,462 | -0.90(-2.46%) |
Nov 14, 2008 | 37.46 | 38.56 | 36.59 | 36.73 | 12,162,527 | -1.79(-4.65%) |
Nov 13, 2008 | 36.12 | 38.52 | 34.37 | 38.52 | 16,741,992 | +2.61(+7.26%) |
Nov 12, 2008 | 37.06 | 37.30 | 35.75 | 35.91 | 9,584,937 | -1.88(-4.97%) |
Nov 11, 2008 | 38.12 | 38.61 | 37.21 | 37.79 | 10,397,452 | -0.93(-2.39%) |
Nov 10, 2008 | 39.92 | 40.14 | 38.16 | 38.72 | 5,785,499 | -0.39(-1.00%) |
Nov 07, 2008 | 38.52 | 39.20 | 38.20 | 39.11 | 5,702,813 | +0.87(+2.28%) |
Nov 06, 2008 | 39.71 | 40.06 | 37.93 | 38.23 | 6,518,059 | -1.83(-4.57%) |
Nov 05, 2008 | 41.73 | 42.30 | 39.93 | 40.06 | 2,830,043 | -2.23(-5.28%) |
Nov 04, 2008 | 41.50 | 42.41 | 41.28 | 42.30 | 2,400,063 | +1.58(+3.88%) |