Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 54.94 | 56.28 | 54.66 | 55.85 | 0 | +1.03(+1.88%) |
Jan 29, 2009 | 53.47 | 55.47 | 53.24 | 54.82 | 4,413,390 | +0.98(+1.83%) |
Jan 28, 2009 | 59.16 | 59.26 | 53.19 | 53.84 | 7,672,477 | -3.15(-5.53%) |
Jan 27, 2009 | 56.48 | 57.35 | 55.91 | 56.99 | 2,403,601 | +1.28(+2.29%) |
Jan 26, 2009 | 55.18 | 56.48 | 55.00 | 55.71 | 2,751,837 | +0.81(+1.48%) |
Jan 23, 2009 | 56.08 | 56.08 | 54.37 | 54.90 | 3,211,066 | -1.71(-3.01%) |
Jan 22, 2009 | 54.92 | 56.77 | 54.84 | 56.61 | 2,361,962 | +1.05(+1.90%) |
Jan 21, 2009 | 55.23 | 55.71 | 53.95 | 55.55 | 2,586,887 | +1.01(+1.86%) |
Jan 20, 2009 | 55.70 | 56.41 | 54.45 | 54.54 | 2,108,964 | -1.20(-2.15%) |
Jan 16, 2009 | 55.34 | 56.02 | 55.01 | 55.74 | 2,068,123 | +0.90(+1.64%) |
Jan 15, 2009 | 54.26 | 54.88 | 53.43 | 54.84 | 2,488,585 | +0.25(+0.46%) |
Jan 14, 2009 | 54.70 | 55.06 | 54.06 | 54.58 | 2,274,965 | -0.78(-1.42%) |
Jan 13, 2009 | 54.57 | 56.00 | 54.41 | 55.37 | 2,351,888 | +0.80(+1.46%) |
Jan 12, 2009 | 54.58 | 55.67 | 54.21 | 54.57 | 2,291,048 | -0.22(-0.39%) |
Jan 09, 2009 | 54.15 | 56.10 | 54.15 | 54.78 | 2,977,859 | +1.67(+3.14%) |
Jan 08, 2009 | 51.72 | 53.25 | 51.43 | 53.12 | 2,003,853 | +1.11(+2.14%) |
Jan 07, 2009 | 51.97 | 52.61 | 51.70 | 52.00 | 2,411,771 | -0.55(-1.05%) |
Jan 06, 2009 | 53.27 | 54.25 | 52.34 | 52.55 | 1,956,082 | -0.56(-1.06%) |
Jan 05, 2009 | 53.55 | 53.78 | 52.62 | 53.12 | 1,356,531 | -0.58(-1.07%) |
Jan 02, 2009 | 52.72 | 53.83 | 52.03 | 53.69 | 0 | +1.13(+2.15%) |
Jan 01, 2009 | 52.05 | 53.02 | 51.78 | 52.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.05 | 53.02 | 51.78 | 52.56 | 1,637,347 | +0.52(+1.00%) |
Dec 30, 2008 | 50.66 | 52.05 | 50.57 | 52.04 | 952,032 | +1.57(+3.11%) |
Dec 29, 2008 | 51.04 | 51.04 | 50.06 | 50.47 | 938,882 | -0.57(-1.11%) |
Dec 26, 2008 | 50.92 | 51.13 | 50.52 | 51.04 | 564,360 | +0.51(+1.02%) |
Dec 24, 2008 | 50.83 | 51.11 | 50.34 | 50.53 | 902,118 | -0.41(-0.80%) |
Dec 23, 2008 | 51.96 | 52.24 | 50.81 | 50.93 | 1,318,557 | -0.89(-1.72%) |
Dec 22, 2008 | 51.21 | 51.82 | 50.86 | 51.82 | 1,461,227 | +0.53(+1.03%) |
Dec 19, 2008 | 51.71 | 52.45 | 50.66 | 51.29 | 2,784,573 | -0.60(-1.16%) |
Dec 18, 2008 | 52.26 | 53.45 | 51.29 | 51.89 | 2,031,105 | +0.09(+0.18%) |
Dec 17, 2008 | 51.66 | 52.78 | 50.97 | 51.80 | 1,836,209 | -0.65(-1.23%) |
Dec 16, 2008 | 51.09 | 52.50 | 50.50 | 52.45 | 2,788,941 | +1.94(+3.83%) |
Dec 15, 2008 | 49.08 | 51.08 | 48.57 | 50.51 | 2,824,387 | +1.33(+2.70%) |
Dec 12, 2008 | 48.60 | 49.58 | 48.31 | 49.18 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.37 | 50.38 | 48.06 | 49.56 | 1,852,276 | +0.91(+1.88%) |
Dec 10, 2008 | 48.73 | 49.17 | 47.94 | 48.64 | 1,993,564 | +0.28(+0.57%) |
Dec 09, 2008 | 49.93 | 49.93 | 47.99 | 48.37 | 2,435,645 | -1.56(-3.13%) |
Dec 08, 2008 | 51.11 | 51.48 | 49.49 | 49.93 | 2,588,047 | -0.22(-0.44%) |
Dec 05, 2008 | 47.56 | 50.33 | 47.00 | 50.15 | 2,237,641 | +1.94(+4.03%) |
Dec 04, 2008 | 49.18 | 50.14 | 47.57 | 48.20 | 1,715,385 | -1.71(-3.42%) |
Dec 03, 2008 | 48.97 | 49.99 | 47.50 | 49.91 | 2,301,416 | +1.30(+2.67%) |
Dec 02, 2008 | 47.88 | 48.74 | 47.55 | 48.61 | 2,898,434 | +0.94(+1.97%) |
Dec 01, 2008 | 48.04 | 48.66 | 47.60 | 47.67 | 2,849,786 | -1.15(-2.36%) |
Nov 28, 2008 | 48.77 | 49.42 | 47.98 | 48.83 | 822,449 | -0.05(-0.09%) |
Nov 26, 2008 | 47.32 | 48.95 | 47.08 | 48.87 | 2,640,302 | +0.84(+1.74%) |
Nov 25, 2008 | 48.93 | 49.78 | 47.66 | 48.04 | 2,871,315 | -0.17(-0.35%) |
Nov 24, 2008 | 47.61 | 48.95 | 47.24 | 48.20 | 2,964,904 | +1.22(+2.60%) |
Nov 21, 2008 | 46.30 | 47.16 | 44.68 | 46.98 | 4,156,302 | +0.67(+1.44%) |
Nov 20, 2008 | 47.37 | 48.61 | 45.82 | 46.31 | 4,813,301 | -1.28(-2.68%) |
Nov 19, 2008 | 50.76 | 51.49 | 47.59 | 47.59 | 3,261,528 | -3.16(-6.22%) |
Nov 18, 2008 | 49.76 | 50.99 | 49.20 | 50.75 | 2,689,770 | +0.81(+1.62%) |
Nov 17, 2008 | 51.53 | 52.28 | 49.94 | 49.94 | 2,522,682 | -2.08(-4.00%) |
Nov 14, 2008 | 53.09 | 54.16 | 51.77 | 52.02 | 0 | -1.94(-3.59%) |
Nov 13, 2008 | 51.70 | 54.21 | 50.72 | 53.96 | 4,284,577 | +2.41(+4.68%) |
Nov 12, 2008 | 51.76 | 52.39 | 50.95 | 51.55 | 2,058,670 | -0.92(-1.76%) |
Nov 11, 2008 | 53.86 | 54.08 | 52.15 | 52.47 | 1,908,304 | -1.92(-3.53%) |
Nov 10, 2008 | 55.33 | 55.77 | 53.72 | 54.39 | 1,624,243 | +0.03(+0.06%) |
Nov 07, 2008 | 53.00 | 54.71 | 52.54 | 54.36 | 2,243,240 | +1.81(+3.45%) |
Nov 06, 2008 | 53.57 | 54.07 | 52.12 | 52.55 | 2,876,792 | -1.25(-2.33%) |
Nov 05, 2008 | 52.21 | 55.07 | 52.00 | 53.80 | 2,678,795 | -0.21(-0.38%) |
Nov 04, 2008 | 54.22 | 54.90 | 52.94 | 54.01 | 3,461,927 | +0.68(+1.27%) |