Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.67 | 39.54 | 38.62 | 38.86 | 11,345,112 | +0.02(+0.05%) |
Jan 29, 2009 | 38.36 | 39.16 | 38.36 | 38.84 | 10,823,914 | +0.05(+0.13%) |
Jan 28, 2009 | 38.02 | 39.13 | 37.72 | 38.79 | 12,984,589 | +1.18(+3.13%) |
Jan 27, 2009 | 37.83 | 38.09 | 37.16 | 37.61 | 17,835,270 | -0.94(-2.43%) |
Jan 26, 2009 | 37.76 | 38.77 | 37.23 | 38.55 | 14,221,528 | +0.86(+2.29%) |
Jan 23, 2009 | 38.60 | 38.95 | 37.55 | 37.68 | 13,932,185 | -1.45(-3.69%) |
Jan 22, 2009 | 38.85 | 39.37 | 38.40 | 39.13 | 8,899,999 | -0.21(-0.54%) |
Jan 21, 2009 | 39.31 | 39.46 | 38.29 | 39.34 | 13,340,546 | +0.38(+0.96%) |
Jan 20, 2009 | 40.38 | 40.94 | 38.91 | 38.97 | 12,223,886 | -1.79(-4.38%) |
Jan 16, 2009 | 40.82 | 40.92 | 40.18 | 40.75 | 9,909,190 | +0.26(+0.63%) |
Jan 15, 2009 | 39.50 | 40.59 | 39.12 | 40.50 | 11,785,854 | +0.77(+1.93%) |
Jan 14, 2009 | 40.21 | 40.57 | 39.50 | 39.73 | 9,364,799 | -1.15(-2.82%) |
Jan 13, 2009 | 40.50 | 41.11 | 40.42 | 40.89 | 10,539,167 | +0.46(+1.14%) |
Jan 12, 2009 | 40.79 | 40.89 | 39.91 | 40.42 | 10,866,130 | -0.51(-1.25%) |
Jan 09, 2009 | 41.87 | 42.36 | 40.82 | 40.93 | 8,717,113 | -1.05(-2.50%) |
Jan 08, 2009 | 41.13 | 42.00 | 41.10 | 41.98 | 7,853,449 | +0.75(+1.82%) |
Jan 07, 2009 | 40.97 | 41.62 | 40.91 | 41.23 | 8,081,361 | -0.10(-0.24%) |
Jan 06, 2009 | 42.54 | 42.61 | 40.91 | 41.33 | 12,666,806 | -0.93(-2.20%) |
Jan 05, 2009 | 41.95 | 42.26 | 41.09 | 42.26 | 15,442,010 | +0.47(+1.12%) |
Jan 02, 2009 | 41.51 | 41.86 | 40.91 | 41.79 | 9,248,579 | +0.88(+2.15%) |
Dec 31, 2008 | 40.46 | 41.25 | 40.42 | 40.91 | 8,874,453 | +0.11(+0.28%) |
Dec 30, 2008 | 40.38 | 40.85 | 40.25 | 40.80 | 6,055,443 | +0.51(+1.27%) |
Dec 29, 2008 | 40.64 | 40.78 | 39.87 | 40.29 | 7,391,476 | -0.35(-0.85%) |
Dec 26, 2008 | 40.56 | 40.95 | 40.32 | 40.64 | 2,180,574 | +0.14(+0.35%) |
Dec 24, 2008 | 40.65 | 41.01 | 40.30 | 40.50 | 2,570,822 | -0.15(-0.37%) |
Dec 23, 2008 | 40.78 | 41.56 | 40.49 | 40.64 | 6,875,399 | +0.17(+0.42%) |
Dec 22, 2008 | 41.21 | 41.46 | 40.01 | 40.47 | 8,351,556 | -0.50(-1.21%) |
Dec 19, 2008 | 41.17 | 41.99 | 40.75 | 40.97 | 18,142,078 | -0.13(-0.33%) |
Dec 18, 2008 | 41.52 | 42.51 | 40.76 | 41.10 | 16,183,914 | -0.28(-0.68%) |
Dec 17, 2008 | 41.79 | 42.17 | 41.38 | 41.39 | 8,501,981 | -0.68(-1.62%) |
Dec 16, 2008 | 41.01 | 42.15 | 40.98 | 42.07 | 12,540,861 | +1.18(+2.89%) |
Dec 15, 2008 | 40.93 | 41.44 | 40.69 | 40.89 | 7,821,197 | -0.30(-0.72%) |
Dec 12, 2008 | 39.72 | 41.33 | 39.71 | 41.18 | 10,311,987 | +0.62(+1.54%) |
Dec 11, 2008 | 41.10 | 41.68 | 40.31 | 40.56 | 13,274,390 | -0.57(-1.38%) |
Dec 10, 2008 | 41.18 | 41.27 | 40.38 | 41.13 | 12,838,360 | +0.06(+0.16%) |
Dec 09, 2008 | 41.06 | 41.27 | 40.36 | 41.06 | 14,310,370 | -0.15(-0.36%) |
Dec 08, 2008 | 41.05 | 41.54 | 40.27 | 41.21 | 15,562,405 | +0.55(+1.34%) |
Dec 05, 2008 | 39.69 | 41.05 | 39.26 | 40.67 | 13,097,150 | +0.75(+1.88%) |
Dec 04, 2008 | 40.24 | 40.80 | 39.67 | 39.91 | 11,590,457 | -0.80(-1.97%) |
Dec 03, 2008 | 39.49 | 40.91 | 37.90 | 40.72 | 13,935,129 | +2.01(+5.18%) |
Dec 02, 2008 | 38.87 | 39.53 | 38.02 | 38.71 | 15,243,174 | -0.09(-0.24%) |
Dec 01, 2008 | 38.92 | 40.08 | 38.55 | 38.80 | 15,064,875 | -0.55(-1.39%) |
Nov 28, 2008 | 39.26 | 39.67 | 39.04 | 39.35 | 3,643,087 | -0.26(-0.64%) |
Nov 26, 2008 | 38.35 | 39.60 | 38.34 | 39.60 | 9,585,260 | +0.69(+1.77%) |
Nov 25, 2008 | 40.79 | 40.81 | 38.34 | 38.92 | 17,696,724 | -0.75(-1.89%) |
Nov 24, 2008 | 39.42 | 40.02 | 38.96 | 39.67 | 21,256,736 | +0.77(+1.99%) |
Nov 21, 2008 | 36.52 | 39.02 | 36.20 | 38.89 | 27,362,836 | +3.38(+9.52%) |
Nov 20, 2008 | 37.99 | 38.77 | 35.49 | 35.52 | 20,004,016 | -2.49(-6.54%) |
Nov 19, 2008 | 39.94 | 40.25 | 37.94 | 38.00 | 13,839,728 | -1.91(-4.79%) |
Nov 18, 2008 | 39.62 | 40.22 | 37.87 | 39.91 | 17,216,312 | +0.18(+0.45%) |
Nov 17, 2008 | 40.48 | 41.36 | 39.60 | 39.74 | 13,974,945 | -1.52(-3.68%) |
Nov 14, 2008 | 41.81 | 42.51 | 41.01 | 41.25 | 17,352,768 | -0.97(-2.30%) |
Nov 13, 2008 | 39.28 | 42.24 | 39.18 | 42.22 | 19,229,314 | +2.93(+7.45%) |
Nov 12, 2008 | 40.76 | 41.20 | 39.11 | 39.30 | 13,158,850 | -2.10(-5.07%) |
Nov 11, 2008 | 41.25 | 42.02 | 40.81 | 41.40 | 11,895,661 | -0.25(-0.60%) |
Nov 10, 2008 | 43.03 | 43.15 | 40.77 | 41.64 | 11,075,857 | -0.06(-0.15%) |
Nov 07, 2008 | 40.73 | 41.71 | 39.96 | 41.71 | 14,124,880 | +1.64(+4.08%) |
Nov 06, 2008 | 41.86 | 42.84 | 39.99 | 40.07 | 23,781,668 | -2.03(-4.81%) |
Nov 05, 2008 | 42.34 | 42.91 | 42.04 | 42.10 | 15,027,965 | -0.81(-1.90%) |
Nov 04, 2008 | 44.11 | 44.25 | 42.24 | 42.91 | 16,162,917 | -0.69(-1.59%) |