Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.34 | 36.53 | 35.03 | 35.32 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.93 | 36.05 | 83,664,288 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.71 | 36.12 | 37.52 | 89,458,856 | +1.48(+4.12%) |
Jan 27, 2009 | 35.79 | 36.38 | 35.51 | 36.03 | 69,179,200 | +0.39(+1.09%) |
Jan 26, 2009 | 35.22 | 36.42 | 35.08 | 35.65 | 79,298,680 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.74 | 34.03 | 35.25 | 96,269,832 | +0.17(+0.50%) |
Jan 22, 2009 | 35.35 | 35.99 | 34.44 | 35.07 | 87,891,096 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.28 | 34.18 | 36.12 | 83,228,320 | +1.72(+4.99%) |
Jan 20, 2009 | 36.43 | 36.73 | 34.39 | 34.41 | 107,271,824 | -2.50(-6.78%) |
Jan 16, 2009 | 37.30 | 37.34 | 35.71 | 36.91 | 101,393,712 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.94 | 34.79 | 36.50 | 126,720,824 | +0.58(+1.61%) |
Jan 14, 2009 | 36.78 | 37.06 | 35.83 | 35.92 | 93,849,112 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.85 | 37.57 | 78,891,544 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.20 | 36.92 | 37.08 | 67,654,152 | -1.14(-2.97%) |
Jan 09, 2009 | 39.79 | 39.85 | 38.05 | 38.22 | 104,180,952 | -1.47(-3.70%) |
Jan 08, 2009 | 39.21 | 39.82 | 39.04 | 39.69 | 74,571,632 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.77 | 38.93 | 39.50 | 97,803,904 | -1.20(-2.95%) |
Jan 06, 2009 | 40.35 | 41.22 | 40.01 | 40.70 | 98,211,160 | +0.67(+1.69%) |
Jan 05, 2009 | 40.09 | 40.34 | 39.22 | 40.02 | 74,612,832 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.27 | 39.08 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.29 | 39.96 | 38.23 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.29 | 39.96 | 38.23 | 39.10 | 94,917,352 | +0.89(+2.33%) |
Dec 30, 2008 | 37.38 | 38.27 | 37.14 | 38.21 | 48,907,344 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.78 | 36.46 | 37.18 | 52,192,108 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.85 | 37.11 | 37.76 | 31,616,252 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.65 | 37.23 | 24,575,536 | +0.13(+0.36%) |
Dec 23, 2008 | 37.90 | 38.11 | 36.80 | 37.09 | 81,335,016 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.86 | 36.62 | 37.92 | 94,878,112 | -0.75(-1.93%) |
Dec 19, 2008 | 38.91 | 39.71 | 38.28 | 38.67 | 111,100,968 | +0.19(+0.50%) |
Dec 18, 2008 | 38.75 | 39.43 | 37.57 | 38.48 | 110,682,352 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.31 | 37.77 | 38.73 | 101,004,040 | +0.35(+0.91%) |
Dec 16, 2008 | 36.73 | 38.50 | 36.61 | 38.38 | 137,670,848 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.43 | 36.03 | 98,992,664 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.32 | 34.95 | 37.23 | 122,529,464 | +1.24(+3.44%) |
Dec 11, 2008 | 37.52 | 38.04 | 35.57 | 35.99 | 92,156,936 | -1.92(-5.07%) |
Dec 10, 2008 | 37.47 | 38.46 | 37.13 | 37.92 | 93,993,584 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.23 | 36.75 | 37.04 | 103,206,840 | -1.18(-3.10%) |
Dec 08, 2008 | 37.50 | 38.57 | 37.30 | 38.23 | 125,099,112 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.74 | 33.62 | 36.61 | 143,508,080 | +1.62(+4.63%) |
Dec 04, 2008 | 35.59 | 36.88 | 34.35 | 34.99 | 127,743,936 | -1.20(-3.31%) |
Dec 03, 2008 | 34.74 | 36.44 | 34.16 | 36.19 | 129,547,760 | +1.06(+3.03%) |
Dec 02, 2008 | 33.91 | 35.20 | 33.32 | 35.12 | 106,891,696 | +1.75(+5.26%) |
Dec 01, 2008 | 36.62 | 36.78 | 32.95 | 33.37 | 112,288,560 | -4.22(-11.24%) |
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |