Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.14 | 38.73 | 35.71 | 36.44 | 0 | -1.06(-2.83%) |
Jan 29, 2009 | 40.64 | 40.64 | 37.32 | 37.51 | 8,648,083 | -3.72(-9.03%) |
Jan 28, 2009 | 39.61 | 41.46 | 38.59 | 41.23 | 7,765,005 | +2.72(+7.05%) |
Jan 27, 2009 | 38.39 | 38.62 | 37.25 | 38.51 | 4,017,436 | +0.75(+1.98%) |
Jan 26, 2009 | 38.03 | 39.02 | 36.88 | 37.76 | 5,373,099 | +0.14(+0.38%) |
Jan 23, 2009 | 35.38 | 37.85 | 35.34 | 37.62 | 0 | +1.23(+3.37%) |
Jan 22, 2009 | 37.95 | 38.87 | 36.19 | 36.40 | 6,995,575 | -2.83(-7.21%) |
Jan 21, 2009 | 36.90 | 39.33 | 35.01 | 39.23 | 7,261,726 | +3.93(+11.13%) |
Jan 20, 2009 | 38.32 | 39.85 | 35.18 | 35.30 | 7,332,490 | -4.37(-11.02%) |
Jan 16, 2009 | 39.07 | 39.83 | 37.26 | 39.67 | 0 | +1.62(+4.26%) |
Jan 15, 2009 | 36.98 | 38.91 | 35.55 | 38.05 | 5,299,907 | +0.98(+2.64%) |
Jan 14, 2009 | 37.05 | 37.75 | 36.57 | 37.07 | 4,874,784 | -1.11(-2.92%) |
Jan 13, 2009 | 36.69 | 38.72 | 36.03 | 38.18 | 4,966,210 | +0.64(+1.69%) |
Jan 12, 2009 | 39.14 | 39.30 | 37.23 | 37.55 | 4,906,844 | -1.10(-2.85%) |
Jan 09, 2009 | 40.23 | 40.63 | 38.38 | 38.65 | 4,486,741 | -1.20(-3.02%) |
Jan 08, 2009 | 40.66 | 40.66 | 39.23 | 39.85 | 4,683,750 | -0.95(-2.32%) |
Jan 07, 2009 | 42.57 | 42.88 | 40.64 | 40.80 | 4,691,798 | -2.84(-6.51%) |
Jan 06, 2009 | 43.04 | 43.86 | 41.83 | 43.64 | 6,202,485 | +1.17(+2.76%) |
Jan 05, 2009 | 43.97 | 44.63 | 42.24 | 42.47 | 5,197,339 | -2.06(-4.62%) |
Jan 02, 2009 | 46.83 | 47.05 | 44.49 | 44.52 | 0 | -2.31(-4.93%) |
Jan 01, 2009 | 44.15 | 47.07 | 44.15 | 46.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.15 | 47.07 | 44.15 | 46.83 | 4,092,087 | +2.61(+5.90%) |
Dec 30, 2008 | 41.84 | 44.43 | 41.84 | 44.22 | 2,995,456 | +1.92(+4.54%) |
Dec 29, 2008 | 43.25 | 43.31 | 41.38 | 42.30 | 2,903,473 | -1.73(-3.93%) |
Dec 26, 2008 | 43.20 | 44.23 | 42.86 | 44.03 | 0 | +0.65(+1.51%) |
Dec 24, 2008 | 43.65 | 44.00 | 43.04 | 43.38 | 1,012,462 | -0.07(-0.16%) |
Dec 23, 2008 | 44.29 | 44.99 | 43.14 | 43.45 | 3,409,850 | -0.25(-0.58%) |
Dec 22, 2008 | 43.65 | 44.36 | 42.05 | 43.70 | 4,701,699 | -0.66(-1.49%) |
Dec 19, 2008 | 42.63 | 44.46 | 41.80 | 44.36 | 5,054,597 | +1.93(+4.55%) |
Dec 18, 2008 | 45.22 | 45.95 | 41.82 | 42.43 | 5,605,379 | -2.92(-6.44%) |
Dec 17, 2008 | 44.50 | 47.46 | 43.33 | 45.35 | 7,358,858 | +0.29(+0.65%) |
Dec 16, 2008 | 40.04 | 45.06 | 39.66 | 45.06 | 8,691,595 | +5.33(+13.42%) |
Dec 15, 2008 | 40.97 | 40.97 | 38.44 | 39.73 | 6,208,853 | -0.79(-1.95%) |
Dec 12, 2008 | 37.13 | 41.02 | 36.20 | 40.52 | 0 | +2.49(+6.55%) |
Dec 11, 2008 | 43.15 | 43.65 | 37.55 | 38.02 | 10,937,715 | -6.50(-14.60%) |
Dec 10, 2008 | 42.18 | 44.68 | 41.72 | 44.53 | 5,427,228 | +2.78(+6.66%) |
Dec 09, 2008 | 44.62 | 44.87 | 41.33 | 41.75 | 7,237,002 | -3.60(-7.95%) |
Dec 08, 2008 | 41.84 | 45.35 | 40.84 | 45.35 | 7,273,211 | +4.41(+10.76%) |
Dec 05, 2008 | 37.42 | 41.42 | 37.14 | 40.95 | 0 | +2.53(+6.58%) |
Dec 04, 2008 | 38.46 | 41.06 | 37.71 | 38.42 | 8,008,744 | -1.05(-2.67%) |
Dec 03, 2008 | 36.66 | 39.89 | 35.93 | 39.47 | 9,227,989 | +1.31(+3.44%) |
Dec 02, 2008 | 34.38 | 38.85 | 34.27 | 38.16 | 13,829,483 | +4.68(+13.97%) |
Dec 01, 2008 | 39.93 | 40.20 | 32.96 | 33.48 | 8,449,263 | -7.69(-18.67%) |
Nov 28, 2008 | 42.79 | 42.91 | 40.98 | 41.17 | 2,863,386 | -1.78(-4.14%) |
Nov 26, 2008 | 41.10 | 43.04 | 39.81 | 42.95 | 5,999,674 | +1.29(+3.10%) |
Nov 25, 2008 | 41.86 | 43.45 | 39.02 | 41.66 | 9,450,025 | +0.98(+2.42%) |
Nov 24, 2008 | 35.98 | 41.72 | 35.35 | 40.67 | 10,591,600 | +5.33(+15.08%) |
Nov 21, 2008 | 32.53 | 36.39 | 32.10 | 35.34 | 13,810,439 | +3.64(+11.48%) |
Nov 20, 2008 | 33.17 | 35.57 | 30.94 | 31.70 | 10,481,890 | -2.15(-6.35%) |
Nov 19, 2008 | 37.64 | 38.09 | 33.09 | 33.85 | 7,698,150 | -4.19(-11.02%) |
Nov 18, 2008 | 37.73 | 40.03 | 35.54 | 38.05 | 5,621,605 | +0.38(+1.00%) |
Nov 17, 2008 | 37.69 | 39.53 | 36.56 | 37.67 | 5,480,213 | -0.30(-0.79%) |
Nov 14, 2008 | 40.44 | 41.82 | 37.56 | 37.97 | 0 | -4.05(-9.63%) |
Nov 13, 2008 | 38.77 | 42.95 | 37.73 | 42.02 | 7,484,542 | +3.29(+8.49%) |
Nov 12, 2008 | 40.71 | 40.94 | 38.52 | 38.73 | 7,995,745 | -2.79(-6.72%) |
Nov 11, 2008 | 41.25 | 41.92 | 40.12 | 41.52 | 4,948,562 | -1.06(-2.49%) |
Nov 10, 2008 | 45.41 | 46.30 | 42.03 | 42.58 | 3,646,549 | -2.19(-4.88%) |
Nov 07, 2008 | 43.47 | 45.73 | 42.49 | 44.77 | 0 | +2.58(+6.12%) |
Nov 06, 2008 | 44.99 | 45.01 | 41.62 | 42.19 | 4,088,955 | -2.67(-5.96%) |
Nov 05, 2008 | 48.39 | 48.46 | 44.13 | 44.86 | 4,490,091 | -4.51(-9.13%) |
Nov 04, 2008 | 47.65 | 49.73 | 47.28 | 49.37 | 3,391,848 | +2.47(+5.26%) |