Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.34 | 36.54 | 35.03 | 35.33 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.94 | 36.06 | 83,650,648 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.72 | 36.13 | 37.53 | 89,444,264 | +1.49(+4.12%) |
Jan 27, 2009 | 35.79 | 36.39 | 35.52 | 36.04 | 69,167,920 | +0.39(+1.09%) |
Jan 26, 2009 | 35.23 | 36.43 | 35.09 | 35.65 | 79,285,744 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.75 | 34.04 | 35.25 | 96,254,136 | +0.17(+0.50%) |
Jan 22, 2009 | 35.36 | 36.00 | 34.44 | 35.08 | 87,876,760 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.29 | 34.18 | 36.13 | 83,214,744 | +1.72(+4.98%) |
Jan 20, 2009 | 36.44 | 36.73 | 34.40 | 34.41 | 107,254,328 | -2.50(-6.78%) |
Jan 16, 2009 | 37.31 | 37.35 | 35.71 | 36.91 | 101,377,176 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.95 | 34.79 | 36.51 | 126,700,160 | +0.58(+1.61%) |
Jan 14, 2009 | 36.79 | 37.06 | 35.83 | 35.93 | 93,833,800 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.86 | 37.58 | 78,878,680 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.21 | 36.93 | 37.09 | 67,643,112 | -1.14(-2.97%) |
Jan 09, 2009 | 39.80 | 39.86 | 38.06 | 38.22 | 104,163,960 | -1.47(-3.70%) |
Jan 08, 2009 | 39.22 | 39.83 | 39.05 | 39.69 | 74,559,472 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.78 | 38.94 | 39.50 | 97,787,960 | -1.20(-2.95%) |
Jan 06, 2009 | 40.36 | 41.23 | 40.01 | 40.70 | 98,195,144 | +0.68(+1.69%) |
Jan 05, 2009 | 40.10 | 40.34 | 39.23 | 40.03 | 74,600,664 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.28 | 39.09 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.30 | 39.96 | 38.23 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.30 | 39.96 | 38.23 | 39.11 | 94,901,872 | +0.89(+2.33%) |
Dec 30, 2008 | 37.39 | 38.28 | 37.14 | 38.22 | 48,899,368 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.79 | 36.46 | 37.18 | 52,183,596 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.86 | 37.11 | 37.76 | 31,611,096 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.66 | 37.23 | 24,571,528 | +0.13(+0.36%) |
Dec 23, 2008 | 37.91 | 38.12 | 36.80 | 37.10 | 81,321,752 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.87 | 36.63 | 37.93 | 94,862,640 | -0.75(-1.93%) |
Dec 19, 2008 | 38.92 | 39.72 | 38.29 | 38.68 | 111,082,856 | +0.19(+0.50%) |
Dec 18, 2008 | 38.76 | 39.44 | 37.58 | 38.49 | 110,664,304 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.32 | 37.78 | 38.73 | 100,987,568 | +0.35(+0.91%) |
Dec 16, 2008 | 36.74 | 38.50 | 36.61 | 38.38 | 137,648,400 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.44 | 36.04 | 98,976,520 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.33 | 34.96 | 37.24 | 122,509,480 | +1.24(+3.44%) |
Dec 11, 2008 | 37.53 | 38.05 | 35.57 | 36.00 | 92,141,904 | -1.92(-5.07%) |
Dec 10, 2008 | 37.48 | 38.47 | 37.14 | 37.92 | 93,978,256 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.24 | 36.76 | 37.05 | 103,190,008 | -1.18(-3.10%) |
Dec 08, 2008 | 37.51 | 38.57 | 37.30 | 38.23 | 125,078,712 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.75 | 33.63 | 36.61 | 143,484,672 | +1.62(+4.63%) |
Dec 04, 2008 | 35.60 | 36.89 | 34.36 | 34.99 | 127,723,104 | -1.20(-3.31%) |
Dec 03, 2008 | 34.75 | 36.45 | 34.17 | 36.19 | 129,526,632 | +1.06(+3.03%) |
Dec 02, 2008 | 33.92 | 35.21 | 33.32 | 35.13 | 106,874,264 | +1.76(+5.26%) |
Dec 01, 2008 | 36.63 | 36.79 | 32.96 | 33.37 | 112,270,248 | -4.23(-11.24%) |
Nov 28, 2008 | 36.76 | 38.33 | 36.66 | 37.60 | 30,419,694 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.35 | 34.31 | 37.22 | 110,987,648 | +2.10(+5.99%) |
Nov 25, 2008 | 35.12 | 35.28 | 33.88 | 35.12 | 100,823,088 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.98 | 32.35 | 34.55 | 122,203,000 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.28 | 202,269,552 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.30 | 30.53 | 30.60 | 176,369,712 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.86 | 32.75 | 32.85 | 120,886,224 | -2.91(-8.15%) |
Nov 18, 2008 | 36.00 | 36.52 | 34.23 | 35.76 | 123,710,736 | -0.17(-0.49%) |
Nov 17, 2008 | 36.02 | 36.99 | 35.65 | 35.94 | 105,826,064 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.14 | 36.25 | 124,279,784 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,254,912 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,910,376 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.63 | 38.13 | 38.42 | 92,154,072 | -0.85(-2.16%) |
Nov 10, 2008 | 41.09 | 41.17 | 38.86 | 39.27 | 63,536,368 | -0.93(-2.31%) |
Nov 07, 2008 | 39.77 | 40.56 | 39.16 | 40.20 | 78,461,256 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.06 | 39.34 | 39.38 | 107,321,800 | -1.59(-3.88%) |
Nov 05, 2008 | 42.83 | 43.24 | 40.75 | 40.97 | 93,028,144 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.85 | 42.40 | 43.24 | 100,329,408 | +0.49(+1.15%) |