Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.95 | 39.82 | 38.89 | 39.13 | 11,265,101 | +0.02(+0.05%) |
Jan 29, 2009 | 38.64 | 39.43 | 38.64 | 39.11 | 10,747,580 | +0.05(+0.13%) |
Jan 28, 2009 | 38.29 | 39.41 | 37.99 | 39.06 | 12,893,016 | +1.18(+3.13%) |
Jan 27, 2009 | 38.10 | 38.36 | 37.42 | 37.88 | 17,709,488 | -0.94(-2.43%) |
Jan 26, 2009 | 38.03 | 39.04 | 37.49 | 38.82 | 14,121,232 | +0.87(+2.29%) |
Jan 23, 2009 | 38.87 | 39.23 | 37.81 | 37.95 | 13,833,929 | -1.46(-3.69%) |
Jan 22, 2009 | 39.13 | 39.65 | 38.67 | 39.41 | 8,837,232 | -0.21(-0.54%) |
Jan 21, 2009 | 39.59 | 39.74 | 38.56 | 39.62 | 13,246,463 | +0.38(+0.96%) |
Jan 20, 2009 | 40.66 | 41.23 | 39.18 | 39.24 | 12,137,678 | -1.80(-4.38%) |
Jan 16, 2009 | 41.11 | 41.21 | 40.47 | 41.04 | 9,839,306 | +0.26(+0.63%) |
Jan 15, 2009 | 39.78 | 40.88 | 39.40 | 40.78 | 11,702,735 | +0.77(+1.93%) |
Jan 14, 2009 | 40.49 | 40.85 | 39.78 | 40.01 | 9,298,755 | -1.16(-2.82%) |
Jan 13, 2009 | 40.78 | 41.40 | 40.70 | 41.18 | 10,464,841 | +0.46(+1.14%) |
Jan 12, 2009 | 41.08 | 41.18 | 40.20 | 40.71 | 10,789,498 | -0.51(-1.25%) |
Jan 09, 2009 | 42.17 | 42.66 | 41.11 | 41.23 | 8,655,637 | -1.06(-2.50%) |
Jan 08, 2009 | 41.43 | 42.30 | 41.39 | 42.28 | 7,798,063 | +0.76(+1.82%) |
Jan 07, 2009 | 41.26 | 41.92 | 41.20 | 41.53 | 8,024,368 | -0.10(-0.24%) |
Jan 06, 2009 | 42.84 | 42.92 | 41.20 | 41.63 | 12,577,475 | -0.93(-2.20%) |
Jan 05, 2009 | 42.25 | 42.56 | 41.38 | 42.56 | 15,333,107 | +0.47(+1.12%) |
Jan 02, 2009 | 41.80 | 42.15 | 41.20 | 42.09 | 9,183,354 | +0.88(+2.15%) |
Dec 31, 2008 | 40.75 | 41.54 | 40.71 | 41.20 | 8,811,867 | +0.11(+0.28%) |
Dec 30, 2008 | 40.67 | 41.14 | 40.54 | 41.09 | 6,012,737 | +0.51(+1.27%) |
Dec 29, 2008 | 40.93 | 41.07 | 40.15 | 40.58 | 7,339,348 | -0.35(-0.85%) |
Dec 26, 2008 | 40.85 | 41.24 | 40.60 | 40.93 | 2,165,195 | +0.14(+0.35%) |
Dec 24, 2008 | 40.94 | 41.30 | 40.58 | 40.78 | 2,552,691 | -0.15(-0.37%) |
Dec 23, 2008 | 41.07 | 41.85 | 40.78 | 40.93 | 6,826,911 | +0.17(+0.42%) |
Dec 22, 2008 | 41.50 | 41.75 | 40.30 | 40.76 | 8,292,658 | -0.50(-1.21%) |
Dec 19, 2008 | 41.46 | 42.29 | 41.04 | 41.26 | 18,014,132 | -0.14(-0.33%) |
Dec 18, 2008 | 41.81 | 42.81 | 41.05 | 41.40 | 16,069,779 | -0.29(-0.68%) |
Dec 17, 2008 | 42.09 | 42.47 | 41.67 | 41.68 | 8,442,022 | -0.68(-1.62%) |
Dec 16, 2008 | 41.30 | 42.45 | 41.27 | 42.37 | 12,452,418 | +1.19(+2.89%) |
Dec 15, 2008 | 41.23 | 41.73 | 40.98 | 41.18 | 7,766,039 | -0.30(-0.72%) |
Dec 12, 2008 | 40.00 | 41.63 | 39.99 | 41.48 | 10,239,262 | +0.63(+1.54%) |
Dec 11, 2008 | 41.39 | 41.97 | 40.60 | 40.85 | 13,180,773 | -0.57(-1.38%) |
Dec 10, 2008 | 41.48 | 41.56 | 40.67 | 41.42 | 12,747,819 | +0.06(+0.16%) |
Dec 09, 2008 | 41.35 | 41.56 | 40.65 | 41.35 | 14,209,448 | -0.15(-0.36%) |
Dec 08, 2008 | 41.34 | 41.84 | 40.55 | 41.50 | 15,452,653 | +0.55(+1.34%) |
Dec 05, 2008 | 39.98 | 41.34 | 39.54 | 40.95 | 13,004,784 | +0.76(+1.88%) |
Dec 04, 2008 | 40.53 | 41.09 | 39.96 | 40.20 | 11,508,716 | -0.81(-1.97%) |
Dec 03, 2008 | 39.77 | 41.20 | 38.17 | 41.00 | 13,836,853 | +2.02(+5.18%) |
Dec 02, 2008 | 39.14 | 39.81 | 38.29 | 38.99 | 15,135,674 | -0.09(-0.24%) |
Dec 01, 2008 | 39.20 | 40.37 | 38.83 | 39.08 | 14,958,631 | -0.55(-1.39%) |
Nov 28, 2008 | 39.53 | 39.95 | 39.31 | 39.63 | 3,617,394 | -0.26(-0.64%) |
Nov 26, 2008 | 38.62 | 39.88 | 38.61 | 39.88 | 9,517,661 | +0.69(+1.77%) |
Nov 25, 2008 | 41.08 | 41.10 | 38.61 | 39.19 | 17,571,920 | -0.76(-1.89%) |
Nov 24, 2008 | 39.70 | 40.31 | 39.23 | 39.95 | 21,106,826 | +0.78(+1.99%) |
Nov 21, 2008 | 36.78 | 39.30 | 36.46 | 39.17 | 27,169,862 | +3.40(+9.52%) |
Nov 20, 2008 | 38.26 | 39.05 | 35.74 | 35.77 | 19,862,938 | -2.50(-6.54%) |
Nov 19, 2008 | 40.23 | 40.54 | 38.21 | 38.27 | 13,742,124 | -1.93(-4.79%) |
Nov 18, 2008 | 39.91 | 40.50 | 38.14 | 40.20 | 17,094,894 | +0.18(+0.45%) |
Nov 17, 2008 | 40.77 | 41.65 | 39.88 | 40.02 | 13,876,388 | -1.53(-3.68%) |
Nov 14, 2008 | 42.10 | 42.81 | 41.30 | 41.55 | 17,230,390 | -0.98(-2.30%) |
Nov 13, 2008 | 39.56 | 42.54 | 39.46 | 42.52 | 19,093,700 | +2.95(+7.45%) |
Nov 12, 2008 | 41.05 | 41.49 | 39.38 | 39.58 | 13,066,049 | -2.11(-5.07%) |
Nov 11, 2008 | 41.54 | 42.32 | 41.10 | 41.69 | 11,811,768 | -0.25(-0.60%) |
Nov 10, 2008 | 43.34 | 43.45 | 41.06 | 41.94 | 10,997,746 | -0.06(-0.15%) |
Nov 07, 2008 | 41.02 | 42.01 | 40.24 | 42.00 | 14,025,266 | +1.65(+4.08%) |
Nov 06, 2008 | 42.16 | 43.14 | 40.27 | 40.36 | 23,613,950 | -2.04(-4.81%) |
Nov 05, 2008 | 42.65 | 43.22 | 42.34 | 42.40 | 14,921,982 | -0.82(-1.90%) |
Nov 04, 2008 | 44.42 | 44.56 | 42.54 | 43.22 | 16,048,929 | -0.70(-1.59%) |