Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.04 | 35.26 | 34.26 | 34.40 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.45 | 35.82 | 34.89 | 34.94 | 25,850,820 | -0.64(-1.79%) |
Jan 28, 2009 | 36.15 | 36.24 | 35.42 | 35.58 | 33,782,704 | -0.04(-0.12%) |
Jan 27, 2009 | 35.74 | 35.99 | 35.43 | 35.62 | 22,570,932 | +0.14(+0.39%) |
Jan 26, 2009 | 35.51 | 35.77 | 35.07 | 35.48 | 25,872,148 | +0.18(+0.52%) |
Jan 23, 2009 | 35.11 | 35.48 | 35.04 | 35.30 | 31,631,814 | -0.38(-1.06%) |
Jan 22, 2009 | 35.73 | 36.21 | 34.88 | 35.68 | 42,618,056 | -0.20(-0.55%) |
Jan 21, 2009 | 36.66 | 36.74 | 35.42 | 35.88 | 53,527,824 | -1.04(-2.81%) |
Jan 20, 2009 | 37.53 | 37.70 | 36.83 | 36.91 | 30,913,866 | -0.73(-1.94%) |
Jan 16, 2009 | 37.89 | 38.00 | 37.24 | 37.64 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.64 | 37.85 | 36.74 | 37.49 | 38,447,828 | -0.15(-0.41%) |
Jan 14, 2009 | 37.44 | 37.96 | 37.41 | 37.64 | 28,129,070 | -0.41(-1.07%) |
Jan 13, 2009 | 37.66 | 38.48 | 37.64 | 38.05 | 34,234,012 | +0.53(+1.42%) |
Jan 12, 2009 | 37.60 | 38.10 | 37.35 | 37.52 | 25,251,292 | -0.14(-0.37%) |
Jan 09, 2009 | 37.66 | 38.26 | 37.42 | 37.66 | 39,307,192 | +0.15(+0.39%) |
Jan 08, 2009 | 37.46 | 37.83 | 36.73 | 37.51 | 127,131,912 | -3.04(-7.49%) |
Jan 07, 2009 | 40.51 | 41.04 | 40.20 | 40.55 | 23,056,346 | -0.35(-0.86%) |
Jan 06, 2009 | 41.33 | 41.47 | 40.59 | 40.90 | 26,292,380 | -0.37(-0.88%) |
Jan 05, 2009 | 41.59 | 41.87 | 40.65 | 41.26 | 22,018,346 | -0.48(-1.15%) |
Jan 02, 2009 | 40.87 | 41.99 | 40.72 | 41.75 | 22,138,612 | +0.82(+2.00%) |
Jan 01, 2009 | 40.35 | 41.13 | 39.99 | 40.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.35 | 41.13 | 39.99 | 40.93 | 19,014,726 | +0.74(+1.83%) |
Dec 30, 2008 | 40.33 | 40.45 | 39.66 | 40.19 | 19,143,214 | -0.04(-0.11%) |
Dec 29, 2008 | 40.41 | 40.45 | 39.80 | 40.23 | 13,787,296 | -0.18(-0.43%) |
Dec 26, 2008 | 40.67 | 40.69 | 40.30 | 40.41 | 8,743,988 | -0.07(-0.16%) |
Dec 24, 2008 | 40.61 | 40.75 | 40.35 | 40.48 | 6,253,453 | +0.11(+0.27%) |
Dec 23, 2008 | 40.99 | 41.18 | 40.28 | 40.37 | 17,633,600 | -0.51(-1.25%) |
Dec 22, 2008 | 40.88 | 41.25 | 40.50 | 40.88 | 23,306,122 | +0.18(+0.45%) |
Dec 19, 2008 | 40.65 | 41.55 | 40.54 | 40.69 | 44,430,584 | +0.24(+0.60%) |
Dec 18, 2008 | 40.49 | 41.04 | 39.99 | 40.45 | 36,902,208 | +0.16(+0.40%) |
Dec 17, 2008 | 40.29 | 40.94 | 39.91 | 40.29 | 30,920,344 | -0.04(-0.09%) |
Dec 16, 2008 | 40.16 | 40.86 | 39.53 | 40.33 | 31,499,722 | +0.39(+0.97%) |
Dec 15, 2008 | 40.15 | 40.24 | 39.43 | 39.94 | 22,900,364 | +0.06(+0.15%) |
Dec 12, 2008 | 39.24 | 40.07 | 39.24 | 39.88 | 32,390,388 | -0.12(-0.29%) |
Dec 11, 2008 | 39.79 | 40.49 | 39.50 | 40.00 | 34,193,480 | -0.34(-0.83%) |
Dec 10, 2008 | 40.85 | 40.98 | 39.56 | 40.34 | 29,228,630 | -0.41(-1.00%) |
Dec 09, 2008 | 41.75 | 41.86 | 40.09 | 40.75 | 41,790,104 | -1.28(-3.04%) |
Dec 08, 2008 | 42.77 | 43.24 | 41.26 | 42.02 | 37,066,908 | -0.47(-1.12%) |
Dec 05, 2008 | 39.64 | 42.86 | 39.42 | 42.50 | 51,849,120 | +2.26(+5.63%) |
Dec 04, 2008 | 40.23 | 41.03 | 39.42 | 40.23 | 39,438,368 | +0.53(+1.34%) |
Dec 03, 2008 | 38.80 | 39.80 | 38.33 | 39.70 | 34,537,940 | +0.68(+1.74%) |
Dec 02, 2008 | 39.26 | 39.61 | 38.12 | 39.02 | 33,506,794 | +0.32(+0.83%) |
Dec 01, 2008 | 40.42 | 40.69 | 38.65 | 38.70 | 35,537,864 | -2.10(-5.14%) |
Nov 28, 2008 | 41.31 | 41.61 | 40.53 | 40.80 | 12,427,420 | -0.59(-1.43%) |
Nov 26, 2008 | 39.29 | 41.43 | 39.20 | 41.39 | 32,526,004 | +1.47(+3.68%) |
Nov 25, 2008 | 39.24 | 40.26 | 38.95 | 39.92 | 37,491,612 | +1.39(+3.62%) |
Nov 24, 2008 | 38.91 | 39.50 | 38.13 | 38.53 | 41,649,868 | -0.11(-0.28%) |
Nov 21, 2008 | 37.53 | 38.72 | 36.65 | 38.64 | 55,146,272 | +1.65(+4.46%) |
Nov 20, 2008 | 36.95 | 39.06 | 36.77 | 36.99 | 55,926,180 | -0.25(-0.67%) |
Nov 19, 2008 | 38.33 | 39.28 | 37.04 | 37.23 | 40,784,988 | -1.26(-3.26%) |
Nov 18, 2008 | 37.73 | 39.11 | 37.21 | 38.49 | 50,235,488 | +0.66(+1.76%) |
Nov 17, 2008 | 38.53 | 38.75 | 37.37 | 37.83 | 36,944,384 | -0.66(-1.71%) |
Nov 14, 2008 | 39.72 | 40.24 | 38.33 | 38.48 | 35,272,640 | -1.62(-4.04%) |
Nov 13, 2008 | 38.67 | 40.12 | 37.28 | 40.10 | 51,697,260 | +1.69(+4.39%) |
Nov 12, 2008 | 38.80 | 39.94 | 38.20 | 38.42 | 38,864,544 | -1.55(-3.89%) |
Nov 11, 2008 | 40.10 | 40.62 | 38.78 | 39.97 | 32,579,968 | -0.31(-0.78%) |
Nov 10, 2008 | 40.23 | 40.69 | 39.68 | 40.29 | 24,931,494 | +0.58(+1.45%) |
Nov 07, 2008 | 39.32 | 39.94 | 38.99 | 39.71 | 26,626,142 | +0.66(+1.68%) |
Nov 06, 2008 | 40.58 | 41.14 | 38.74 | 39.05 | 44,444,796 | -0.47(-1.18%) |
Nov 05, 2008 | 40.80 | 40.88 | 39.42 | 39.52 | 30,394,440 | -1.46(-3.56%) |
Nov 04, 2008 | 41.47 | 41.80 | 40.56 | 40.98 | 31,579,648 | +0.12(+0.29%) |