Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.39 | 39.54 | 38.63 | 39.06 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.57 | 39.76 | 39.06 | 39.14 | 14,198,467 | -0.71(-1.79%) |
Jan 28, 2009 | 40.19 | 40.19 | 39.26 | 39.86 | 16,502,656 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.87 | 39.25 | 39.40 | 14,842,257 | +0.08(+0.21%) |
Jan 26, 2009 | 38.53 | 39.50 | 38.01 | 39.32 | 20,973,450 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 39.53 | 38.21 | 39.06 | 15,254,949 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.84 | 39.53 | 16,292,752 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.68 | 38.48 | 39.52 | 15,241,212 | +1.10(+2.86%) |
Jan 20, 2009 | 40.12 | 40.26 | 38.32 | 38.42 | 17,719,914 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.38 | 39.41 | 40.17 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.51 | 39.45 | 38.07 | 39.04 | 18,070,442 | +0.44(+1.13%) |
Jan 14, 2009 | 39.39 | 39.47 | 37.98 | 38.60 | 22,785,698 | -1.34(-3.35%) |
Jan 13, 2009 | 40.60 | 40.93 | 39.60 | 39.94 | 13,490,361 | -0.57(-1.40%) |
Jan 12, 2009 | 40.46 | 41.22 | 40.23 | 40.50 | 12,896,622 | +0.06(+0.15%) |
Jan 09, 2009 | 40.87 | 41.04 | 40.30 | 40.44 | 10,620,905 | -0.30(-0.74%) |
Jan 08, 2009 | 40.95 | 40.95 | 40.19 | 40.75 | 13,935,490 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.96 | 41.23 | 11,749,192 | -0.61(-1.45%) |
Jan 06, 2009 | 43.08 | 43.40 | 41.63 | 41.84 | 16,125,447 | -0.96(-2.23%) |
Jan 05, 2009 | 42.59 | 42.98 | 42.34 | 42.79 | 11,426,179 | -0.13(-0.30%) |
Jan 02, 2009 | 42.00 | 43.18 | 41.88 | 42.92 | 0 | +1.05(+2.51%) |
Jan 01, 2009 | 41.50 | 42.01 | 41.28 | 41.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.50 | 42.01 | 41.28 | 41.87 | 9,254,093 | +0.30(+0.73%) |
Dec 30, 2008 | 40.98 | 41.57 | 40.67 | 41.57 | 8,616,190 | +0.92(+2.25%) |
Dec 29, 2008 | 41.06 | 41.32 | 40.25 | 40.65 | 8,594,117 | -0.46(-1.11%) |
Dec 26, 2008 | 41.41 | 41.45 | 40.95 | 41.11 | 3,579,583 | -0.15(-0.36%) |
Dec 24, 2008 | 41.22 | 41.51 | 40.90 | 41.26 | 3,830,980 | +0.42(+1.04%) |
Dec 23, 2008 | 41.46 | 41.86 | 40.74 | 40.83 | 10,662,294 | -0.51(-1.22%) |
Dec 22, 2008 | 40.61 | 41.34 | 40.44 | 41.34 | 13,464,405 | +0.73(+1.79%) |
Dec 19, 2008 | 41.59 | 41.86 | 40.50 | 40.61 | 23,715,038 | -0.65(-1.58%) |
Dec 18, 2008 | 42.43 | 42.43 | 41.00 | 41.26 | 16,922,832 | -0.90(-2.14%) |
Dec 17, 2008 | 42.15 | 42.81 | 41.86 | 42.17 | 16,276,226 | -0.20(-0.46%) |
Dec 16, 2008 | 41.16 | 42.42 | 41.01 | 42.36 | 20,033,276 | +1.50(+3.67%) |
Dec 15, 2008 | 40.86 | 41.22 | 40.40 | 40.86 | 11,829,835 | +0.07(+0.16%) |
Dec 12, 2008 | 40.14 | 41.19 | 40.07 | 40.79 | 14,597,107 | -0.19(-0.46%) |
Dec 11, 2008 | 41.14 | 42.05 | 40.81 | 40.98 | 17,304,052 | -0.53(-1.28%) |
Dec 10, 2008 | 40.54 | 41.70 | 40.23 | 41.51 | 16,948,770 | +1.33(+3.32%) |
Dec 09, 2008 | 40.81 | 41.05 | 39.74 | 40.18 | 19,991,338 | -0.83(-2.04%) |
Dec 08, 2008 | 42.65 | 43.08 | 40.67 | 41.02 | 25,188,606 | -1.21(-2.87%) |
Dec 05, 2008 | 40.46 | 42.32 | 39.42 | 42.23 | 26,503,058 | +1.27(+3.09%) |
Dec 04, 2008 | 39.88 | 41.80 | 39.57 | 40.96 | 25,244,250 | +0.87(+2.17%) |
Dec 03, 2008 | 38.73 | 40.28 | 38.04 | 40.09 | 19,983,612 | +1.68(+4.38%) |
Dec 02, 2008 | 38.29 | 38.88 | 37.33 | 38.41 | 15,173,478 | +0.59(+1.57%) |
Dec 01, 2008 | 39.10 | 39.55 | 37.70 | 37.82 | 16,452,655 | -1.74(-4.39%) |
Nov 28, 2008 | 38.80 | 39.71 | 38.42 | 39.55 | 5,817,053 | +0.57(+1.47%) |
Nov 26, 2008 | 37.47 | 39.08 | 37.23 | 38.98 | 13,930,287 | +0.73(+1.92%) |
Nov 25, 2008 | 38.04 | 38.45 | 36.92 | 38.25 | 21,921,904 | +0.88(+2.34%) |
Nov 24, 2008 | 37.39 | 38.04 | 37.03 | 37.37 | 20,011,232 | +0.24(+0.65%) |
Nov 21, 2008 | 36.14 | 37.17 | 34.44 | 37.13 | 30,736,198 | +1.51(+4.23%) |
Nov 20, 2008 | 36.85 | 37.90 | 35.40 | 35.62 | 23,591,140 | -1.70(-4.56%) |
Nov 19, 2008 | 37.87 | 39.01 | 37.20 | 37.33 | 23,979,666 | -0.72(-1.89%) |
Nov 18, 2008 | 37.04 | 38.53 | 36.90 | 38.05 | 19,168,066 | +0.61(+1.62%) |
Nov 17, 2008 | 37.64 | 38.45 | 37.37 | 37.44 | 16,747,770 | -0.35(-0.93%) |
Nov 14, 2008 | 37.25 | 39.25 | 36.78 | 37.79 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.46 | 37.90 | 35.01 | 37.87 | 23,290,358 | +1.50(+4.13%) |
Nov 12, 2008 | 37.31 | 37.87 | 36.19 | 36.37 | 16,249,968 | -1.53(-4.03%) |
Nov 11, 2008 | 37.99 | 38.38 | 37.45 | 37.90 | 13,480,528 | -0.13(-0.34%) |
Nov 10, 2008 | 38.48 | 39.12 | 37.64 | 38.03 | 13,256,410 | +0.68(+1.82%) |
Nov 07, 2008 | 36.31 | 37.60 | 36.31 | 37.35 | 0 | +0.88(+2.40%) |
Nov 06, 2008 | 37.37 | 38.28 | 35.98 | 36.47 | 16,480,559 | -1.23(-3.27%) |
Nov 05, 2008 | 38.73 | 39.09 | 37.53 | 37.70 | 12,573,863 | -1.20(-3.08%) |
Nov 04, 2008 | 38.89 | 39.21 | 37.97 | 38.90 | 15,749,085 | +0.50(+1.31%) |