Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.66 | 53.46 | 52.24 | 53.07 | 3,899,573 | +0.34(+0.65%) |
Jan 28, 2009 | 53.46 | 53.63 | 51.94 | 52.72 | 4,024,647 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,720 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.12 | 51.25 | 52.69 | 5,135,918 | +0.98(+1.90%) |
Jan 23, 2009 | 53.35 | 53.69 | 51.20 | 51.71 | 9,121,774 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,207 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.20 | 49.80 | 51.10 | 4,319,612 | +0.89(+1.78%) |
Jan 20, 2009 | 52.13 | 52.59 | 49.83 | 50.21 | 4,631,597 | -2.25(-4.30%) |
Jan 16, 2009 | 51.55 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.38 | 50.75 | 4,860,869 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.62 | 49.73 | 50.31 | 5,753,887 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.50 | 49.61 | 51.24 | 5,084,781 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.51 | 50.86 | 3,419,897 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.57 | 4,492,936 | -0.03(-0.06%) |
Jan 08, 2009 | 51.92 | 52.01 | 50.95 | 51.60 | 4,645,335 | -0.65(-1.25%) |
Jan 07, 2009 | 53.21 | 53.21 | 51.85 | 52.25 | 4,479,888 | -1.45(-2.70%) |
Jan 06, 2009 | 54.41 | 54.41 | 53.17 | 53.70 | 4,479,945 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.50 | 52.89 | 53.54 | 3,872,695 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.85 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |
Jan 01, 2009 | 53.82 | 54.25 | 53.59 | 53.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.69 | 2,447,508 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,670,989 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,028 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,838 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.97 | 49.80 | 49.98 | 2,502,133 | -0.41(-0.81%) |
Dec 22, 2008 | 51.02 | 51.02 | 49.50 | 50.39 | 3,407,504 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.09 | 7,348,855 | +0.87(+1.74%) |
Dec 18, 2008 | 50.51 | 51.39 | 49.94 | 50.21 | 3,157,464 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,004,965 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,292 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.44 | 4,701,642 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.73 | 47.38 | 49.68 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.42 | 50.77 | 48.39 | 48.65 | 6,448,642 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.36 | 49.70 | 50.56 | 4,461,561 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,389 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.23 | 51.20 | 52.13 | 4,603,124 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.48 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.53 | 50.36 | 47.96 | 49.26 | 5,750,654 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.04 | 49.11 | 6,220,630 | +2.09(+4.45%) |
Dec 02, 2008 | 46.06 | 47.78 | 45.37 | 47.01 | 5,093,777 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,190 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,584 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,204,974 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,088 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.60 | 46.44 | 4,314,390 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.41 | 6,431,191 | +3.01(+6.93%) |
Nov 20, 2008 | 43.92 | 46.03 | 43.02 | 43.40 | 6,297,876 | -0.87(-1.96%) |
Nov 19, 2008 | 46.96 | 47.87 | 43.94 | 44.27 | 4,035,000 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,384 | +1.36(+3.00%) |
Nov 17, 2008 | 45.49 | 46.71 | 44.61 | 45.33 | 3,113,401 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.95 | 48.03 | 43.94 | 48.02 | 5,232,024 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.17 | 45.45 | 45.78 | 3,629,114 | -1.73(-3.64%) |
Nov 11, 2008 | 48.97 | 48.99 | 46.99 | 47.51 | 4,793,776 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.74 | 49.49 | 4,053,905 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.67 | 49.05 | 7,252,961 | -4.83(-8.97%) |
Nov 05, 2008 | 55.12 | 55.34 | 53.12 | 53.88 | 4,766,931 | -0.97(-1.77%) |
Nov 04, 2008 | 54.59 | 55.15 | 53.81 | 54.85 | 4,618,197 | +1.23(+2.30%) |