Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.52 | 35.66 | 33.45 | 33.76 | 0 | -1.73(-4.88%) |
Jan 29, 2009 | 34.92 | 36.22 | 34.54 | 35.50 | 12,990,636 | +0.71(+2.04%) |
Jan 28, 2009 | 34.18 | 35.06 | 33.77 | 34.79 | 9,726,469 | +0.90(+2.65%) |
Jan 27, 2009 | 33.74 | 34.22 | 33.41 | 33.89 | 7,523,980 | +0.27(+0.80%) |
Jan 26, 2009 | 33.61 | 34.24 | 33.24 | 33.62 | 8,260,548 | +0.41(+1.25%) |
Jan 23, 2009 | 33.27 | 33.69 | 32.84 | 33.21 | 9,056,330 | -0.73(-2.15%) |
Jan 22, 2009 | 33.68 | 34.25 | 33.16 | 33.93 | 7,629,212 | -0.11(-0.33%) |
Jan 21, 2009 | 34.28 | 34.40 | 33.11 | 34.05 | 9,387,774 | +0.20(+0.59%) |
Jan 20, 2009 | 35.42 | 35.53 | 33.80 | 33.85 | 9,055,344 | -1.57(-4.43%) |
Jan 16, 2009 | 34.89 | 35.55 | 34.45 | 35.42 | 8,956,132 | +0.78(+2.27%) |
Jan 15, 2009 | 34.57 | 35.00 | 34.08 | 34.63 | 7,610,747 | +0.08(+0.24%) |
Jan 14, 2009 | 34.72 | 35.15 | 34.21 | 34.55 | 7,202,010 | -0.76(-2.15%) |
Jan 13, 2009 | 35.69 | 35.97 | 34.97 | 35.31 | 7,057,479 | -0.52(-1.45%) |
Jan 12, 2009 | 36.18 | 36.34 | 35.58 | 35.83 | 6,663,099 | -0.41(-1.14%) |
Jan 09, 2009 | 36.91 | 37.04 | 36.14 | 36.24 | 5,832,332 | -0.53(-1.43%) |
Jan 08, 2009 | 36.21 | 36.85 | 36.06 | 36.77 | 6,284,511 | +0.32(+0.88%) |
Jan 07, 2009 | 36.79 | 37.01 | 36.14 | 36.45 | 7,325,149 | -0.70(-1.89%) |
Jan 06, 2009 | 36.87 | 37.54 | 36.79 | 37.15 | 7,913,224 | +0.43(+1.18%) |
Jan 05, 2009 | 36.90 | 37.09 | 36.48 | 36.72 | 6,003,949 | -0.43(-1.17%) |
Jan 02, 2009 | 36.12 | 37.28 | 36.11 | 37.15 | 0 | +1.04(+2.87%) |
Jan 01, 2009 | 35.92 | 36.36 | 35.58 | 36.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.92 | 36.36 | 35.58 | 36.12 | 6,381,609 | +0.23(+0.65%) |
Dec 30, 2008 | 34.88 | 35.95 | 34.66 | 35.89 | 6,013,900 | +1.13(+3.25%) |
Dec 29, 2008 | 34.87 | 35.15 | 34.06 | 34.76 | 4,838,703 | -0.23(-0.66%) |
Dec 26, 2008 | 34.87 | 35.22 | 34.84 | 34.99 | 2,603,515 | +0.15(+0.43%) |
Dec 24, 2008 | 34.91 | 35.14 | 34.75 | 34.84 | 2,136,046 | +0.04(+0.11%) |
Dec 23, 2008 | 35.60 | 36.09 | 34.72 | 34.80 | 5,234,941 | -0.58(-1.65%) |
Dec 22, 2008 | 35.48 | 35.82 | 34.69 | 35.38 | 6,707,551 | -0.16(-0.44%) |
Dec 19, 2008 | 36.41 | 36.43 | 35.30 | 35.54 | 12,007,053 | -0.06(-0.16%) |
Dec 18, 2008 | 36.97 | 37.20 | 35.33 | 35.60 | 8,880,357 | -1.17(-3.19%) |
Dec 17, 2008 | 36.09 | 37.35 | 36.09 | 36.77 | 9,370,547 | +0.16(+0.45%) |
Dec 16, 2008 | 34.88 | 36.78 | 34.72 | 36.61 | 14,870,453 | +1.69(+4.84%) |
Dec 15, 2008 | 35.53 | 35.60 | 34.47 | 34.92 | 8,852,939 | -0.26(-0.73%) |
Dec 12, 2008 | 34.07 | 35.51 | 33.64 | 35.18 | 7,524,781 | +0.56(+1.63%) |
Dec 11, 2008 | 35.63 | 35.93 | 34.30 | 34.61 | 11,796,432 | -1.49(-4.14%) |
Dec 10, 2008 | 35.72 | 36.59 | 35.45 | 36.11 | 8,588,879 | +0.86(+2.44%) |
Dec 09, 2008 | 34.81 | 35.62 | 34.52 | 35.25 | 14,001,119 | -0.77(-2.14%) |
Dec 08, 2008 | 37.04 | 38.09 | 34.79 | 36.02 | 22,434,960 | -1.55(-4.13%) |
Dec 05, 2008 | 36.54 | 37.94 | 36.31 | 37.57 | 16,364,563 | +0.45(+1.20%) |
Dec 04, 2008 | 37.74 | 37.94 | 36.47 | 37.12 | 14,800,989 | -0.99(-2.59%) |
Dec 03, 2008 | 37.36 | 38.73 | 37.14 | 38.11 | 14,294,534 | -0.09(-0.25%) |
Dec 02, 2008 | 38.10 | 39.01 | 36.92 | 38.20 | 19,012,690 | -0.94(-2.39%) |
Dec 01, 2008 | 40.77 | 41.59 | 38.98 | 39.14 | 15,478,047 | -2.87(-6.84%) |
Nov 28, 2008 | 40.91 | 42.06 | 40.30 | 42.01 | 5,106,674 | +0.64(+1.55%) |
Nov 26, 2008 | 39.20 | 41.43 | 39.17 | 41.37 | 10,189,420 | +1.42(+3.57%) |
Nov 25, 2008 | 40.39 | 40.49 | 38.81 | 39.95 | 13,843,622 | +0.24(+0.60%) |
Nov 24, 2008 | 38.92 | 40.32 | 38.29 | 39.71 | 16,914,486 | +1.23(+3.20%) |
Nov 21, 2008 | 36.27 | 38.67 | 35.55 | 38.48 | 23,583,798 | +2.83(+7.94%) |
Nov 20, 2008 | 36.56 | 38.33 | 35.31 | 35.65 | 18,347,792 | -1.24(-3.37%) |
Nov 19, 2008 | 38.81 | 39.14 | 36.78 | 36.89 | 13,269,840 | -2.13(-5.47%) |
Nov 18, 2008 | 37.81 | 39.18 | 37.35 | 39.02 | 14,694,216 | +0.86(+2.25%) |
Nov 17, 2008 | 39.12 | 39.50 | 37.68 | 38.16 | 10,477,472 | -1.42(-3.58%) |
Nov 14, 2008 | 39.68 | 41.40 | 39.29 | 39.58 | 11,146,421 | -0.86(-2.13%) |
Nov 13, 2008 | 37.18 | 40.72 | 36.35 | 40.44 | 17,661,846 | +3.13(+8.40%) |
Nov 12, 2008 | 38.40 | 38.87 | 37.19 | 37.31 | 13,069,210 | -1.85(-4.71%) |
Nov 11, 2008 | 39.71 | 40.76 | 38.54 | 39.16 | 10,472,043 | -1.61(-3.96%) |
Nov 10, 2008 | 41.42 | 41.78 | 40.22 | 40.77 | 9,169,001 | +0.08(+0.19%) |
Nov 07, 2008 | 39.50 | 40.69 | 39.13 | 40.69 | 9,772,073 | +1.55(+3.96%) |
Nov 06, 2008 | 40.20 | 41.10 | 38.96 | 39.14 | 12,494,492 | -1.36(-3.35%) |
Nov 05, 2008 | 40.57 | 42.35 | 40.42 | 40.50 | 13,084,607 | -0.68(-1.66%) |
Nov 04, 2008 | 41.08 | 41.57 | 40.28 | 41.18 | 9,399,414 | +0.94(+2.34%) |