Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.36 | 38.50 | 37.75 | 38.04 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.75 | 38.01 | 38.43 | 24,507,120 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.61 | 27,519,664 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.26 | 37.94 | 22,402,502 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.55 | 36.79 | 37.29 | 25,074,770 | +0.38(+1.04%) |
Jan 23, 2009 | 37.02 | 37.18 | 36.33 | 36.91 | 32,354,988 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.56 | 36.67 | 37.50 | 29,040,040 | +0.34(+0.90%) |
Jan 21, 2009 | 37.97 | 37.97 | 36.32 | 37.16 | 33,832,728 | -0.26(-0.69%) |
Jan 20, 2009 | 37.26 | 38.26 | 37.25 | 37.42 | 35,114,988 | -0.45(-1.20%) |
Jan 16, 2009 | 38.29 | 38.29 | 37.34 | 37.87 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.30 | 38.38 | 36.93 | 37.99 | 30,913,578 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.63 | 37.83 | 38.21 | 25,339,098 | -0.59(-1.51%) |
Jan 13, 2009 | 38.64 | 38.98 | 38.49 | 38.80 | 23,527,580 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.17 | 38.34 | 38.47 | 23,132,742 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,291,364 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.49 | 38.66 | 38.92 | 26,305,844 | -0.07(-0.19%) |
Jan 07, 2009 | 39.06 | 39.44 | 38.74 | 38.99 | 21,695,718 | -0.37(-0.94%) |
Jan 06, 2009 | 39.78 | 39.85 | 38.84 | 39.36 | 33,518,474 | -0.24(-0.60%) |
Jan 05, 2009 | 39.84 | 40.07 | 39.14 | 39.60 | 23,574,264 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.22 | 38.93 | 39.99 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 39.02 | 39.60 | 38.95 | 39.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.02 | 39.60 | 38.95 | 39.45 | 18,078,474 | +0.44(+1.12%) |
Dec 30, 2008 | 38.56 | 39.02 | 38.42 | 39.02 | 16,501,462 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.82 | 37.81 | 38.34 | 14,954,158 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.61 | 6,444,035 | +0.00(+0.00%) |
Dec 24, 2008 | 38.77 | 38.88 | 38.41 | 38.61 | 5,519,128 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.52 | 38.63 | 38.69 | 16,015,905 | -0.16(-0.42%) |
Dec 22, 2008 | 39.02 | 39.26 | 38.28 | 38.86 | 21,470,370 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.66 | 38.60 | 38.80 | 35,080,704 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,692,874 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.16 | 38.51 | 38.76 | 23,868,096 | -0.54(-1.38%) |
Dec 16, 2008 | 38.54 | 39.40 | 38.00 | 39.30 | 27,170,392 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.50 | 37.55 | 38.12 | 19,691,898 | +0.37(+0.98%) |
Dec 12, 2008 | 37.72 | 38.01 | 37.20 | 37.75 | 22,372,368 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,279,308 | +0.30(+0.78%) |
Dec 10, 2008 | 38.78 | 38.78 | 37.48 | 38.11 | 19,915,520 | -0.01(-0.02%) |
Dec 09, 2008 | 38.87 | 38.90 | 37.91 | 38.12 | 20,897,362 | -0.63(-1.63%) |
Dec 08, 2008 | 38.95 | 39.41 | 38.08 | 38.75 | 24,813,084 | +0.36(+0.93%) |
Dec 05, 2008 | 36.83 | 38.49 | 36.43 | 38.40 | 25,197,536 | +1.35(+3.65%) |
Dec 04, 2008 | 37.86 | 37.99 | 36.61 | 37.04 | 25,863,358 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.25 | 36.60 | 37.80 | 28,518,926 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.58 | 36.23 | 37.47 | 24,388,460 | +0.99(+2.71%) |
Dec 01, 2008 | 38.02 | 38.12 | 36.41 | 36.48 | 28,668,704 | -2.14(-5.55%) |
Nov 28, 2008 | 38.55 | 38.74 | 38.00 | 38.63 | 11,662,477 | +0.20(+0.53%) |
Nov 26, 2008 | 37.99 | 38.57 | 37.27 | 38.42 | 28,069,870 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.56 | 37.89 | 38.71 | 32,479,666 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.49 | 38.19 | 38.98 | 31,103,214 | +0.50(+1.30%) |
Nov 21, 2008 | 37.24 | 38.58 | 35.93 | 38.47 | 46,714,648 | +1.67(+4.55%) |
Nov 20, 2008 | 38.24 | 38.61 | 36.27 | 36.80 | 47,085,108 | -1.52(-3.97%) |
Nov 19, 2008 | 39.85 | 40.57 | 38.25 | 38.32 | 41,759,232 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.22 | 38.55 | 40.15 | 32,151,110 | +1.07(+2.73%) |
Nov 17, 2008 | 38.77 | 40.29 | 38.67 | 39.08 | 25,131,840 | -0.51(-1.30%) |
Nov 14, 2008 | 40.56 | 41.21 | 39.31 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.47 | 41,410,140 | +3.28(+8.60%) |
Nov 12, 2008 | 38.79 | 39.26 | 37.97 | 38.19 | 27,882,828 | -1.07(-2.74%) |
Nov 11, 2008 | 39.33 | 39.83 | 38.25 | 39.27 | 21,828,328 | -0.30(-0.77%) |
Nov 10, 2008 | 40.22 | 40.39 | 39.29 | 39.57 | 19,474,820 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,638,262 | +1.52(+3.97%) |
Nov 06, 2008 | 39.38 | 39.77 | 37.91 | 38.19 | 34,729,080 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.38 | 39.46 | 29,967,750 | -1.35(-3.30%) |
Nov 04, 2008 | 40.77 | 40.99 | 40.43 | 40.81 | 22,227,720 | +0.48(+1.19%) |