Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.57 | 36.58 | 34.09 | 34.41 | 0 | -1.43(-4.00%) |
Jan 29, 2009 | 36.63 | 37.55 | 35.84 | 35.85 | 15,061,818 | -1.61(-4.31%) |
Jan 28, 2009 | 36.73 | 37.79 | 35.84 | 37.46 | 14,905,336 | +1.67(+4.67%) |
Jan 27, 2009 | 35.88 | 36.17 | 34.88 | 35.79 | 13,676,859 | -0.06(-0.16%) |
Jan 26, 2009 | 35.09 | 36.73 | 35.06 | 35.85 | 12,548,224 | +0.81(+2.30%) |
Jan 23, 2009 | 33.26 | 35.39 | 32.90 | 35.04 | 14,834,495 | +0.87(+2.55%) |
Jan 22, 2009 | 34.45 | 35.08 | 33.41 | 34.17 | 11,598,340 | -1.03(-2.92%) |
Jan 21, 2009 | 32.45 | 35.39 | 32.36 | 35.20 | 14,590,802 | +3.10(+9.65%) |
Jan 20, 2009 | 32.96 | 34.20 | 31.88 | 32.10 | 14,667,718 | -1.67(-4.95%) |
Jan 16, 2009 | 34.58 | 35.20 | 33.16 | 33.77 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 33.81 | 34.02 | 32.23 | 33.77 | 17,846,228 | -0.13(-0.39%) |
Jan 14, 2009 | 34.69 | 34.98 | 33.44 | 33.90 | 13,464,242 | -1.62(-4.56%) |
Jan 13, 2009 | 34.91 | 35.70 | 34.13 | 35.52 | 13,518,728 | +1.22(+3.57%) |
Jan 12, 2009 | 34.86 | 35.28 | 34.03 | 34.30 | 11,695,175 | -1.22(-3.43%) |
Jan 09, 2009 | 37.19 | 37.37 | 35.38 | 35.52 | 11,157,776 | -1.70(-4.58%) |
Jan 08, 2009 | 36.44 | 37.50 | 36.36 | 37.22 | 9,878,559 | +0.56(+1.53%) |
Jan 07, 2009 | 38.43 | 38.52 | 36.15 | 36.66 | 13,615,114 | -2.23(-5.73%) |
Jan 06, 2009 | 39.61 | 40.38 | 38.50 | 38.89 | 20,993,096 | -0.06(-0.16%) |
Jan 05, 2009 | 39.08 | 40.36 | 38.41 | 38.95 | 15,715,787 | -0.27(-0.68%) |
Jan 02, 2009 | 38.24 | 39.52 | 37.54 | 39.22 | 10,772,161 | +1.37(+3.62%) |
Jan 01, 2009 | 36.58 | 38.46 | 36.28 | 37.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.58 | 38.46 | 36.28 | 37.85 | 12,075,405 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,399,423 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.05 | 34.83 | 35.56 | 9,551,540 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.30 | 34.16 | 3,498,337 | +0.76(+2.27%) |
Dec 24, 2008 | 33.66 | 33.87 | 32.72 | 33.40 | 3,084,907 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.83 | 33.50 | 33.92 | 9,525,284 | -0.39(-1.14%) |
Dec 22, 2008 | 35.78 | 36.41 | 33.61 | 34.31 | 10,863,008 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.19 | 33.85 | 35.68 | 17,736,844 | +1.03(+2.97%) |
Dec 18, 2008 | 35.95 | 36.28 | 34.17 | 34.65 | 13,588,258 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,376,170 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,357,434 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.76 | 34.55 | 12,122,773 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.77 | 14,055,758 | -1.71(-4.69%) |
Dec 11, 2008 | 36.77 | 38.42 | 35.59 | 36.48 | 20,385,748 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,988 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.25 | 32.53 | 13,423,441 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,360,740 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,860 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.25 | 27.72 | 15,538,441 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,966,330 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,071,346 | +0.91(+3.14%) |
Dec 01, 2008 | 32.27 | 32.49 | 28.82 | 28.95 | 19,019,502 | -5.20(-15.24%) |
Nov 28, 2008 | 34.11 | 34.46 | 33.04 | 34.16 | 6,906,496 | -0.72(-2.06%) |
Nov 26, 2008 | 31.35 | 34.96 | 31.35 | 34.88 | 12,467,861 | +2.68(+8.33%) |
Nov 25, 2008 | 32.67 | 32.77 | 30.63 | 32.19 | 16,142,304 | +0.30(+0.95%) |
Nov 24, 2008 | 30.23 | 32.86 | 29.65 | 31.89 | 17,508,722 | +2.23(+7.53%) |
Nov 21, 2008 | 26.75 | 30.00 | 26.18 | 29.66 | 24,291,004 | +3.97(+15.45%) |
Nov 20, 2008 | 28.47 | 28.92 | 25.35 | 25.69 | 19,207,570 | -3.41(-11.71%) |
Nov 19, 2008 | 30.34 | 31.17 | 28.89 | 29.10 | 14,970,430 | -1.58(-5.16%) |
Nov 18, 2008 | 29.75 | 31.35 | 29.25 | 30.68 | 13,984,813 | +1.02(+3.45%) |
Nov 17, 2008 | 30.09 | 31.22 | 29.60 | 29.66 | 9,169,727 | -0.74(-2.45%) |
Nov 14, 2008 | 30.60 | 32.41 | 29.37 | 30.40 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.64 | 31.68 | 26.55 | 31.63 | 21,649,682 | +3.19(+11.23%) |
Nov 12, 2008 | 30.96 | 31.04 | 28.40 | 28.43 | 16,520,203 | -3.37(-10.59%) |
Nov 11, 2008 | 32.59 | 32.84 | 31.16 | 31.80 | 11,956,711 | -1.63(-4.87%) |
Nov 10, 2008 | 35.23 | 35.23 | 32.31 | 33.43 | 9,169,659 | +0.33(+1.01%) |
Nov 07, 2008 | 33.20 | 33.56 | 31.61 | 33.10 | 13,561,188 | +0.60(+1.84%) |
Nov 06, 2008 | 33.51 | 34.06 | 32.19 | 32.50 | 15,511,991 | -1.53(-4.50%) |
Nov 05, 2008 | 35.33 | 36.38 | 33.71 | 34.03 | 13,762,718 | -2.61(-7.13%) |
Nov 04, 2008 | 34.24 | 36.99 | 34.21 | 36.64 | 16,895,436 | +3.10(+9.23%) |