Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.89 | 37.11 | 35.41 | 35.58 | 0 | -2.43(-6.39%) |
Jan 29, 2009 | 37.73 | 38.52 | 37.58 | 38.01 | 22,284,624 | +0.03(+0.07%) |
Jan 28, 2009 | 37.54 | 38.12 | 37.15 | 37.99 | 27,333,112 | +0.97(+2.61%) |
Jan 27, 2009 | 36.88 | 37.47 | 36.69 | 37.02 | 18,321,804 | +0.22(+0.59%) |
Jan 26, 2009 | 36.53 | 37.16 | 36.31 | 36.81 | 26,086,886 | +0.24(+0.66%) |
Jan 23, 2009 | 36.92 | 36.96 | 36.30 | 36.56 | 32,275,536 | -0.63(-1.69%) |
Jan 22, 2009 | 37.47 | 37.58 | 36.74 | 37.19 | 29,304,398 | -0.40(-1.06%) |
Jan 21, 2009 | 38.00 | 38.00 | 36.88 | 37.59 | 27,881,574 | +0.09(+0.24%) |
Jan 20, 2009 | 37.72 | 38.16 | 37.37 | 37.50 | 27,567,068 | -0.20(-0.52%) |
Jan 16, 2009 | 37.92 | 38.03 | 37.30 | 37.69 | 0 | +0.18(+0.47%) |
Jan 15, 2009 | 37.28 | 37.53 | 36.92 | 37.52 | 28,804,306 | -0.26(-0.69%) |
Jan 14, 2009 | 38.56 | 38.64 | 37.36 | 37.78 | 24,685,868 | -1.05(-2.71%) |
Jan 13, 2009 | 39.15 | 39.37 | 38.54 | 38.83 | 24,186,182 | -0.31(-0.78%) |
Jan 12, 2009 | 39.01 | 39.45 | 38.97 | 39.14 | 17,418,618 | +0.05(+0.13%) |
Jan 09, 2009 | 39.59 | 39.70 | 39.01 | 39.08 | 16,606,922 | -0.36(-0.91%) |
Jan 08, 2009 | 39.77 | 39.99 | 39.18 | 39.44 | 17,625,334 | -0.44(-1.10%) |
Jan 07, 2009 | 40.04 | 40.26 | 39.59 | 39.88 | 19,020,702 | -0.71(-1.75%) |
Jan 06, 2009 | 40.81 | 41.10 | 40.16 | 40.59 | 20,526,312 | -0.12(-0.29%) |
Jan 05, 2009 | 40.69 | 40.77 | 40.21 | 40.71 | 21,936,178 | -0.29(-0.72%) |
Jan 02, 2009 | 40.28 | 41.11 | 39.87 | 41.00 | 0 | +0.64(+1.59%) |
Jan 01, 2009 | 40.06 | 40.61 | 39.87 | 40.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.06 | 40.61 | 39.87 | 40.36 | 16,609,461 | +0.46(+1.15%) |
Dec 30, 2008 | 39.50 | 40.14 | 39.45 | 39.91 | 15,326,430 | +0.60(+1.53%) |
Dec 29, 2008 | 39.69 | 39.69 | 38.80 | 39.31 | 13,150,835 | -0.22(-0.55%) |
Dec 26, 2008 | 39.57 | 39.83 | 39.23 | 39.52 | 6,823,952 | +0.09(+0.23%) |
Dec 24, 2008 | 39.14 | 39.63 | 39.10 | 39.43 | 6,188,965 | +0.37(+0.94%) |
Dec 23, 2008 | 39.55 | 39.83 | 38.96 | 39.06 | 16,317,891 | -0.41(-1.04%) |
Dec 22, 2008 | 39.76 | 39.76 | 38.69 | 39.48 | 17,470,612 | +0.18(+0.47%) |
Dec 19, 2008 | 39.70 | 40.47 | 39.01 | 39.29 | 35,604,732 | -0.08(-0.22%) |
Dec 18, 2008 | 39.83 | 40.59 | 38.85 | 39.38 | 26,336,120 | -0.25(-0.64%) |
Dec 17, 2008 | 39.82 | 40.08 | 39.18 | 39.63 | 24,829,738 | -0.60(-1.49%) |
Dec 16, 2008 | 39.11 | 40.32 | 38.90 | 40.23 | 27,244,898 | +1.48(+3.81%) |
Dec 15, 2008 | 37.97 | 39.08 | 37.97 | 38.76 | 18,732,194 | +0.27(+0.71%) |
Dec 12, 2008 | 38.09 | 38.67 | 37.25 | 38.48 | 25,759,334 | +0.24(+0.61%) |
Dec 11, 2008 | 37.72 | 39.08 | 37.54 | 38.25 | 28,886,484 | -0.35(-0.91%) |
Dec 10, 2008 | 39.35 | 39.61 | 38.20 | 38.60 | 22,641,246 | -0.44(-1.12%) |
Dec 09, 2008 | 40.46 | 40.64 | 38.76 | 39.04 | 32,838,120 | -1.76(-4.32%) |
Dec 08, 2008 | 41.14 | 41.79 | 40.49 | 40.80 | 32,000,614 | -0.09(-0.22%) |
Dec 05, 2008 | 39.70 | 41.09 | 38.78 | 40.89 | 33,828,184 | +0.90(+2.25%) |
Dec 04, 2008 | 40.66 | 41.09 | 39.55 | 39.99 | 27,444,848 | -1.06(-2.59%) |
Dec 03, 2008 | 39.96 | 41.22 | 39.50 | 41.06 | 30,581,592 | +0.94(+2.34%) |
Dec 02, 2008 | 40.22 | 40.25 | 38.75 | 40.12 | 31,002,398 | +0.62(+1.57%) |
Dec 01, 2008 | 41.61 | 41.66 | 39.40 | 39.50 | 31,291,500 | -2.52(-6.00%) |
Nov 28, 2008 | 41.16 | 42.15 | 41.16 | 42.02 | 11,898,145 | +0.78(+1.88%) |
Nov 26, 2008 | 40.33 | 41.26 | 40.09 | 41.24 | 23,205,596 | -0.01(-0.03%) |
Nov 25, 2008 | 42.14 | 42.73 | 0.6529 | 41.25 | 34,985,676 | -0.98(-2.32%) |
Nov 24, 2008 | 41.42 | 42.44 | 40.93 | 42.23 | 39,938,968 | +1.04(+2.52%) |
Nov 21, 2008 | 39.21 | 41.35 | 38.06 | 41.19 | 52,373,512 | +2.45(+6.34%) |
Nov 20, 2008 | 40.27 | 41.41 | 38.52 | 38.74 | 47,957,808 | -1.92(-4.72%) |
Nov 19, 2008 | 41.71 | 42.22 | 40.55 | 40.66 | 35,754,804 | -1.29(-3.08%) |
Nov 18, 2008 | 40.64 | 42.11 | 39.67 | 41.95 | 54,397,964 | +1.14(+2.78%) |
Nov 17, 2008 | 41.13 | 42.14 | 40.10 | 40.81 | 35,349,776 | -0.39(-0.95%) |
Nov 14, 2008 | 42.36 | 43.09 | 40.46 | 41.21 | 0 | -1.27(-2.98%) |
Nov 13, 2008 | 40.29 | 43.63 | 39.74 | 42.47 | 68,746,040 | +2.09(+5.17%) |
Nov 12, 2008 | 41.46 | 41.46 | 40.16 | 40.38 | 39,840,204 | -1.29(-3.09%) |
Nov 11, 2008 | 42.26 | 42.36 | 41.28 | 41.67 | 24,896,950 | -0.74(-1.74%) |
Nov 10, 2008 | 42.74 | 42.95 | 41.81 | 42.41 | 24,745,530 | +0.30(+0.71%) |
Nov 07, 2008 | 41.59 | 42.33 | 41.42 | 42.11 | 29,104,796 | +0.74(+1.80%) |
Nov 06, 2008 | 41.82 | 42.75 | 40.83 | 41.36 | 75,727,208 | -0.30(-0.72%) |
Nov 05, 2008 | 42.71 | 43.18 | 41.66 | 41.66 | 110,019,456 | -1.48(-3.42%) |
Nov 04, 2008 | 42.64 | 43.41 | 42.51 | 43.14 | 71,520,200 | +1.09(+2.59%) |