Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.92 | 35.14 | 34.14 | 34.28 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.33 | 35.70 | 34.77 | 34.82 | 25,940,082 | -0.63(-1.79%) |
Jan 28, 2009 | 36.02 | 36.12 | 35.29 | 35.45 | 33,899,356 | -0.04(-0.12%) |
Jan 27, 2009 | 35.61 | 35.87 | 35.31 | 35.50 | 22,648,870 | +0.14(+0.39%) |
Jan 26, 2009 | 35.39 | 35.64 | 34.94 | 35.36 | 25,961,486 | +0.18(+0.52%) |
Jan 23, 2009 | 34.99 | 35.36 | 34.92 | 35.18 | 31,741,038 | -0.38(-1.06%) |
Jan 22, 2009 | 35.61 | 36.09 | 34.76 | 35.56 | 42,765,216 | -0.20(-0.55%) |
Jan 21, 2009 | 36.54 | 36.61 | 35.30 | 35.75 | 53,712,656 | -1.03(-2.81%) |
Jan 20, 2009 | 37.40 | 37.57 | 36.70 | 36.79 | 31,020,612 | -0.73(-1.94%) |
Jan 16, 2009 | 37.76 | 37.87 | 37.11 | 37.51 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.51 | 37.72 | 36.62 | 37.36 | 38,580,588 | -0.15(-0.41%) |
Jan 14, 2009 | 37.31 | 37.83 | 37.28 | 37.51 | 28,226,200 | -0.41(-1.07%) |
Jan 13, 2009 | 37.53 | 38.34 | 37.51 | 37.92 | 34,352,220 | +0.53(+1.42%) |
Jan 12, 2009 | 37.47 | 37.97 | 37.22 | 37.39 | 25,338,484 | -0.14(-0.37%) |
Jan 09, 2009 | 37.53 | 38.13 | 37.29 | 37.53 | 39,442,920 | +0.15(+0.39%) |
Jan 08, 2009 | 37.33 | 37.70 | 36.60 | 37.38 | 127,570,904 | -3.03(-7.49%) |
Jan 07, 2009 | 40.37 | 40.90 | 40.06 | 40.41 | 23,135,958 | -0.35(-0.86%) |
Jan 06, 2009 | 41.19 | 41.33 | 40.45 | 40.76 | 26,383,166 | -0.36(-0.88%) |
Jan 05, 2009 | 41.44 | 41.73 | 40.51 | 41.12 | 22,094,374 | -0.48(-1.15%) |
Jan 02, 2009 | 40.73 | 41.84 | 40.58 | 41.60 | 22,215,056 | +0.81(+2.00%) |
Jan 01, 2009 | 40.21 | 40.98 | 39.85 | 40.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.21 | 40.98 | 39.85 | 40.79 | 19,080,384 | +0.73(+1.83%) |
Dec 30, 2008 | 40.19 | 40.31 | 39.53 | 40.05 | 19,209,316 | -0.04(-0.11%) |
Dec 29, 2008 | 40.27 | 40.31 | 39.67 | 40.10 | 13,834,904 | -0.17(-0.43%) |
Dec 26, 2008 | 40.53 | 40.55 | 40.16 | 40.27 | 8,774,181 | -0.07(-0.16%) |
Dec 24, 2008 | 40.47 | 40.61 | 40.21 | 40.34 | 6,275,047 | +0.11(+0.27%) |
Dec 23, 2008 | 40.85 | 41.03 | 40.14 | 40.23 | 17,694,490 | -0.51(-1.25%) |
Dec 22, 2008 | 40.74 | 41.11 | 40.37 | 40.74 | 23,386,598 | +0.18(+0.45%) |
Dec 19, 2008 | 40.51 | 41.41 | 40.40 | 40.55 | 44,584,004 | +0.24(+0.60%) |
Dec 18, 2008 | 40.35 | 40.90 | 39.86 | 40.31 | 37,029,632 | +0.16(+0.40%) |
Dec 17, 2008 | 40.15 | 40.80 | 39.78 | 40.15 | 31,027,112 | -0.04(-0.09%) |
Dec 16, 2008 | 40.02 | 40.72 | 39.39 | 40.19 | 31,608,492 | +0.39(+0.97%) |
Dec 15, 2008 | 40.01 | 40.10 | 39.30 | 39.80 | 22,979,438 | +0.06(+0.15%) |
Dec 12, 2008 | 39.11 | 39.93 | 39.11 | 39.75 | 32,502,232 | -0.12(-0.29%) |
Dec 11, 2008 | 39.65 | 40.35 | 39.36 | 39.86 | 34,311,548 | -0.33(-0.83%) |
Dec 10, 2008 | 40.71 | 40.84 | 39.42 | 40.20 | 29,329,558 | -0.41(-1.00%) |
Dec 09, 2008 | 41.60 | 41.71 | 39.95 | 40.61 | 41,934,408 | -1.27(-3.04%) |
Dec 08, 2008 | 42.62 | 43.09 | 41.11 | 41.88 | 37,194,900 | -0.47(-1.12%) |
Dec 05, 2008 | 39.50 | 42.72 | 39.29 | 42.35 | 52,028,156 | +2.26(+5.63%) |
Dec 04, 2008 | 40.10 | 40.89 | 39.29 | 40.10 | 39,574,548 | +0.53(+1.34%) |
Dec 03, 2008 | 38.67 | 39.66 | 38.20 | 39.56 | 34,657,200 | +0.68(+1.74%) |
Dec 02, 2008 | 39.12 | 39.48 | 37.99 | 38.89 | 33,622,492 | +0.32(+0.83%) |
Dec 01, 2008 | 40.29 | 40.55 | 38.52 | 38.57 | 35,660,576 | -2.09(-5.14%) |
Nov 28, 2008 | 41.17 | 41.47 | 40.39 | 40.66 | 12,470,332 | -0.59(-1.43%) |
Nov 26, 2008 | 39.15 | 41.29 | 39.07 | 41.25 | 32,638,316 | +1.46(+3.68%) |
Nov 25, 2008 | 39.11 | 40.13 | 38.82 | 39.78 | 37,621,072 | +1.39(+3.62%) |
Nov 24, 2008 | 38.78 | 39.37 | 38.00 | 38.39 | 41,793,684 | -0.11(-0.28%) |
Nov 21, 2008 | 37.40 | 38.59 | 36.52 | 38.50 | 55,336,692 | +1.64(+4.46%) |
Nov 20, 2008 | 36.82 | 38.92 | 36.64 | 36.86 | 56,119,292 | -0.25(-0.67%) |
Nov 19, 2008 | 38.20 | 39.14 | 36.91 | 37.11 | 40,925,816 | -1.25(-3.26%) |
Nov 18, 2008 | 37.60 | 38.98 | 37.08 | 38.36 | 50,408,952 | +0.66(+1.76%) |
Nov 17, 2008 | 38.39 | 38.61 | 37.24 | 37.70 | 37,071,952 | -0.65(-1.71%) |
Nov 14, 2008 | 39.58 | 40.10 | 38.20 | 38.35 | 35,394,440 | -1.62(-4.04%) |
Nov 13, 2008 | 38.54 | 39.98 | 37.15 | 39.97 | 51,875,772 | +1.68(+4.39%) |
Nov 12, 2008 | 38.67 | 39.80 | 38.07 | 38.28 | 38,998,744 | -1.55(-3.89%) |
Nov 11, 2008 | 39.96 | 40.48 | 38.65 | 39.83 | 32,692,466 | -0.31(-0.78%) |
Nov 10, 2008 | 40.10 | 40.55 | 39.54 | 40.15 | 25,017,584 | +0.57(+1.45%) |
Nov 07, 2008 | 39.19 | 39.80 | 38.85 | 39.57 | 26,718,082 | +0.65(+1.68%) |
Nov 06, 2008 | 40.44 | 41.00 | 38.60 | 38.92 | 44,598,264 | -0.47(-1.18%) |
Nov 05, 2008 | 40.66 | 40.74 | 39.29 | 39.38 | 30,499,392 | -1.46(-3.56%) |
Nov 04, 2008 | 41.33 | 41.65 | 40.42 | 40.84 | 31,688,694 | +0.12(+0.29%) |