Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.89 | 41.49 | 40.15 | 40.31 | 0 | -0.62(-1.51%) |
Jan 29, 2009 | 41.58 | 42.23 | 40.68 | 40.93 | 3,872,672 | -1.21(-2.88%) |
Jan 28, 2009 | 42.29 | 42.76 | 41.76 | 42.14 | 2,665,365 | +0.08(+0.19%) |
Jan 27, 2009 | 42.34 | 42.34 | 41.55 | 42.06 | 2,225,239 | +0.00(+0.00%) |
Jan 26, 2009 | 41.28 | 42.53 | 41.11 | 42.06 | 2,809,571 | +0.86(+2.08%) |
Jan 23, 2009 | 40.21 | 41.39 | 39.72 | 41.21 | 3,231,295 | +0.36(+0.89%) |
Jan 22, 2009 | 40.45 | 41.28 | 40.22 | 40.84 | 3,399,675 | -0.26(-0.63%) |
Jan 21, 2009 | 41.84 | 41.93 | 40.10 | 41.10 | 3,655,020 | -0.24(-0.57%) |
Jan 20, 2009 | 40.61 | 42.20 | 40.35 | 41.34 | 5,099,875 | +0.63(+1.56%) |
Jan 16, 2009 | 40.68 | 41.33 | 40.04 | 40.71 | 0 | +0.50(+1.23%) |
Jan 15, 2009 | 40.23 | 40.56 | 39.18 | 40.21 | 3,408,539 | -0.01(-0.03%) |
Jan 14, 2009 | 40.42 | 40.68 | 39.38 | 40.22 | 4,392,479 | -0.75(-1.83%) |
Jan 13, 2009 | 42.74 | 42.74 | 40.68 | 40.97 | 3,787,117 | -1.69(-3.97%) |
Jan 12, 2009 | 42.40 | 42.99 | 42.39 | 42.67 | 2,724,966 | +0.37(+0.87%) |
Jan 09, 2009 | 43.15 | 43.15 | 41.42 | 42.30 | 5,711,330 | -1.49(-3.40%) |
Jan 08, 2009 | 43.74 | 44.07 | 43.34 | 43.78 | 2,843,580 | +0.01(+0.01%) |
Jan 07, 2009 | 43.80 | 44.49 | 43.52 | 43.78 | 3,556,834 | -0.56(-1.27%) |
Jan 06, 2009 | 45.17 | 45.72 | 44.02 | 44.34 | 3,500,242 | -0.76(-1.69%) |
Jan 05, 2009 | 44.70 | 45.62 | 44.50 | 45.10 | 2,989,421 | +0.40(+0.89%) |
Jan 02, 2009 | 44.19 | 44.86 | 43.76 | 44.71 | 0 | +0.82(+1.88%) |
Jan 01, 2009 | 43.73 | 44.28 | 43.60 | 43.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.73 | 44.28 | 43.60 | 43.88 | 1,977,438 | +0.44(+1.02%) |
Dec 30, 2008 | 43.42 | 43.61 | 43.07 | 43.44 | 1,396,168 | +0.31(+0.71%) |
Dec 29, 2008 | 43.17 | 43.28 | 42.60 | 43.14 | 1,177,101 | -0.01(-0.01%) |
Dec 26, 2008 | 43.36 | 43.73 | 42.96 | 43.14 | 0 | +0.13(+0.29%) |
Dec 24, 2008 | 42.63 | 43.07 | 42.52 | 43.01 | 432,105 | +0.40(+0.93%) |
Dec 23, 2008 | 43.44 | 43.63 | 42.43 | 42.62 | 1,869,271 | -0.66(-1.52%) |
Dec 22, 2008 | 43.09 | 43.91 | 42.55 | 43.28 | 2,298,540 | +0.06(+0.15%) |
Dec 19, 2008 | 43.33 | 44.28 | 43.04 | 43.21 | 3,207,592 | +0.20(+0.47%) |
Dec 18, 2008 | 42.96 | 44.08 | 42.52 | 43.01 | 3,843,993 | +0.27(+0.63%) |
Dec 17, 2008 | 43.16 | 43.48 | 42.34 | 42.74 | 1,825,195 | -0.86(-1.96%) |
Dec 16, 2008 | 42.82 | 43.88 | 42.06 | 43.60 | 3,716,853 | +1.03(+2.43%) |
Dec 15, 2008 | 43.30 | 43.31 | 41.96 | 42.57 | 2,463,342 | -0.48(-1.12%) |
Dec 12, 2008 | 41.48 | 43.31 | 41.47 | 43.05 | 0 | +0.46(+1.09%) |
Dec 11, 2008 | 42.54 | 43.73 | 42.24 | 42.58 | 3,789,737 | -0.12(-0.28%) |
Dec 10, 2008 | 42.74 | 42.95 | 41.75 | 42.70 | 3,048,526 | +0.55(+1.30%) |
Dec 09, 2008 | 43.10 | 43.32 | 41.88 | 42.15 | 3,374,601 | -1.04(-2.41%) |
Dec 08, 2008 | 44.48 | 44.87 | 42.36 | 43.19 | 4,153,896 | -0.68(-1.55%) |
Dec 05, 2008 | 42.51 | 44.00 | 40.80 | 43.87 | 0 | +0.77(+1.78%) |
Dec 04, 2008 | 43.83 | 44.44 | 42.25 | 43.11 | 4,731,677 | -1.16(-2.62%) |
Dec 03, 2008 | 42.99 | 44.42 | 42.59 | 44.27 | 4,518,223 | +0.48(+1.08%) |
Dec 02, 2008 | 43.36 | 43.93 | 42.73 | 43.80 | 3,108,330 | +0.96(+2.24%) |
Dec 01, 2008 | 43.94 | 44.34 | 42.83 | 42.83 | 3,198,378 | -2.09(-4.65%) |
Nov 28, 2008 | 44.39 | 44.97 | 43.95 | 44.92 | 864,323 | +0.63(+1.43%) |
Nov 26, 2008 | 43.60 | 44.66 | 42.95 | 44.29 | 3,218,122 | -0.05(-0.11%) |
Nov 25, 2008 | 45.69 | 45.91 | 43.36 | 44.34 | 4,043,581 | -0.51(-1.13%) |
Nov 24, 2008 | 45.34 | 46.23 | 43.96 | 44.85 | 6,470,916 | -0.43(-0.94%) |
Nov 21, 2008 | 41.56 | 45.27 | 40.73 | 45.27 | 7,777,487 | +4.63(+11.39%) |
Nov 20, 2008 | 40.74 | 43.23 | 40.13 | 40.64 | 5,958,486 | -0.67(-1.62%) |
Nov 19, 2008 | 41.77 | 43.45 | 41.31 | 41.31 | 4,202,043 | -0.46(-1.10%) |
Nov 18, 2008 | 41.08 | 41.92 | 40.18 | 41.77 | 4,486,958 | +0.40(+0.97%) |
Nov 17, 2008 | 41.55 | 42.99 | 40.34 | 41.37 | 3,310,154 | -0.86(-2.03%) |
Nov 14, 2008 | 42.39 | 44.34 | 41.71 | 42.23 | 0 | -1.49(-3.42%) |
Nov 13, 2008 | 40.28 | 43.72 | 39.07 | 43.72 | 3,881,117 | +3.67(+9.17%) |
Nov 12, 2008 | 40.50 | 40.89 | 39.72 | 40.05 | 2,341,099 | -1.08(-2.63%) |
Nov 11, 2008 | 39.98 | 41.91 | 39.98 | 41.13 | 1,723,758 | -0.15(-0.37%) |
Nov 10, 2008 | 43.10 | 43.10 | 40.47 | 41.28 | 2,816,216 | -1.00(-2.37%) |
Nov 07, 2008 | 40.40 | 42.69 | 39.72 | 42.29 | 0 | +2.07(+5.16%) |
Nov 06, 2008 | 41.57 | 41.97 | 39.45 | 40.21 | 2,656,068 | -1.46(-3.50%) |
Nov 05, 2008 | 43.68 | 45.14 | 41.51 | 41.67 | 4,049,878 | -1.77(-4.08%) |
Nov 04, 2008 | 42.83 | 44.30 | 42.33 | 43.44 | 3,205,001 | +1.65(+3.94%) |