Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 47.85 | 48.07 | 46.53 | 46.66 | 0 | -1.33(-2.76%) |
Jan 29, 2009 | 49.89 | 49.89 | 47.80 | 47.98 | 1,301,289 | -2.53(-5.01%) |
Jan 28, 2009 | 48.86 | 50.58 | 48.86 | 50.52 | 976,277 | +1.38(+2.80%) |
Jan 27, 2009 | 48.55 | 49.25 | 47.66 | 49.14 | 658,499 | +0.79(+1.64%) |
Jan 26, 2009 | 49.05 | 49.42 | 47.63 | 48.35 | 509,650 | -0.24(-0.49%) |
Jan 23, 2009 | 47.59 | 48.65 | 46.35 | 48.58 | 898,432 | +0.16(+0.32%) |
Jan 22, 2009 | 50.84 | 51.11 | 48.30 | 48.43 | 1,491,810 | -3.25(-6.29%) |
Jan 21, 2009 | 51.55 | 51.77 | 50.19 | 51.68 | 2,073,276 | +1.05(+2.08%) |
Jan 20, 2009 | 53.62 | 54.27 | 50.54 | 50.63 | 1,431,060 | -4.06(-7.42%) |
Jan 16, 2009 | 54.29 | 55.25 | 53.21 | 54.69 | 0 | +1.16(+2.16%) |
Jan 15, 2009 | 52.38 | 54.58 | 51.33 | 53.53 | 1,374,061 | +0.99(+1.89%) |
Jan 14, 2009 | 53.67 | 54.01 | 52.22 | 52.54 | 742,747 | -1.87(-3.44%) |
Jan 13, 2009 | 53.51 | 54.72 | 53.01 | 54.41 | 1,028,923 | +0.52(+0.96%) |
Jan 12, 2009 | 54.95 | 54.98 | 53.32 | 53.90 | 535,844 | -0.97(-1.77%) |
Jan 09, 2009 | 55.87 | 56.12 | 54.40 | 54.87 | 599,919 | -0.76(-1.36%) |
Jan 08, 2009 | 55.11 | 56.60 | 55.01 | 55.62 | 772,196 | +0.50(+0.91%) |
Jan 07, 2009 | 55.77 | 57.17 | 54.92 | 55.12 | 862,659 | -1.53(-2.71%) |
Jan 06, 2009 | 55.87 | 56.66 | 54.92 | 56.65 | 1,076,609 | +0.76(+1.36%) |
Jan 05, 2009 | 56.34 | 56.34 | 55.08 | 55.89 | 774,387 | -0.80(-1.41%) |
Jan 02, 2009 | 57.03 | 57.18 | 55.44 | 56.69 | 0 | +0.30(+0.53%) |
Jan 01, 2009 | 57.18 | 57.55 | 56.04 | 56.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.18 | 57.55 | 56.04 | 56.39 | 670,207 | -0.66(-1.16%) |
Dec 30, 2008 | 56.41 | 57.10 | 55.11 | 57.05 | 687,592 | +1.19(+2.12%) |
Dec 29, 2008 | 55.92 | 56.41 | 55.45 | 55.87 | 457,280 | -0.23(-0.41%) |
Dec 26, 2008 | 56.55 | 56.61 | 55.69 | 56.09 | 253,834 | -0.16(-0.28%) |
Dec 24, 2008 | 56.06 | 56.35 | 55.42 | 56.25 | 134,456 | +0.06(+0.11%) |
Dec 23, 2008 | 56.42 | 58.04 | 56.11 | 56.19 | 557,986 | -0.27(-0.49%) |
Dec 22, 2008 | 57.32 | 57.55 | 55.88 | 56.47 | 560,974 | -0.86(-1.50%) |
Dec 19, 2008 | 57.92 | 59.24 | 56.61 | 57.32 | 1,260,555 | -0.39(-0.68%) |
Dec 18, 2008 | 56.91 | 58.42 | 56.52 | 57.72 | 859,563 | +1.10(+1.94%) |
Dec 17, 2008 | 57.99 | 58.73 | 56.29 | 56.62 | 600,279 | -2.39(-4.05%) |
Dec 16, 2008 | 56.68 | 59.01 | 55.67 | 59.01 | 894,956 | +3.41(+6.13%) |
Dec 15, 2008 | 56.58 | 57.04 | 54.71 | 55.61 | 791,561 | -0.90(-1.60%) |
Dec 12, 2008 | 54.46 | 56.75 | 52.95 | 56.51 | 1,187,339 | +1.26(+2.28%) |
Dec 11, 2008 | 57.06 | 58.87 | 55.00 | 55.25 | 897,767 | -2.34(-4.06%) |
Dec 10, 2008 | 57.14 | 58.12 | 55.63 | 57.59 | 620,353 | +0.71(+1.25%) |
Dec 09, 2008 | 58.88 | 58.88 | 56.34 | 56.88 | 948,888 | -2.43(-4.10%) |
Dec 08, 2008 | 59.03 | 60.64 | 58.28 | 59.31 | 936,536 | +0.47(+0.79%) |
Dec 05, 2008 | 54.22 | 58.88 | 54.16 | 58.84 | 1,287,498 | +3.88(+7.06%) |
Dec 04, 2008 | 55.84 | 57.65 | 53.84 | 54.96 | 1,198,137 | -1.98(-3.49%) |
Dec 03, 2008 | 54.18 | 57.06 | 53.32 | 56.95 | 1,161,227 | +2.25(+4.12%) |
Dec 02, 2008 | 52.51 | 54.71 | 52.01 | 54.69 | 909,267 | +2.56(+4.92%) |
Dec 01, 2008 | 57.58 | 57.58 | 51.79 | 52.13 | 1,037,955 | -5.98(-10.29%) |
Nov 28, 2008 | 57.36 | 59.32 | 56.66 | 58.11 | 912,181 | +0.69(+1.20%) |
Nov 26, 2008 | 54.34 | 58.58 | 53.84 | 57.42 | 1,009,276 | +2.73(+5.00%) |
Nov 25, 2008 | 54.92 | 55.92 | 52.95 | 54.69 | 1,059,423 | +0.04(+0.07%) |
Nov 24, 2008 | 52.70 | 55.44 | 50.75 | 54.65 | 1,417,521 | +2.81(+5.41%) |
Nov 21, 2008 | 46.65 | 52.24 | 44.81 | 51.84 | 1,852,794 | +6.30(+13.82%) |
Nov 20, 2008 | 45.89 | 48.44 | 44.44 | 45.55 | 1,550,411 | -0.65(-1.41%) |
Nov 19, 2008 | 49.22 | 49.77 | 46.17 | 46.20 | 1,028,611 | -3.36(-6.78%) |
Nov 18, 2008 | 50.02 | 51.03 | 48.12 | 49.56 | 950,450 | -0.34(-0.68%) |
Nov 17, 2008 | 51.10 | 51.95 | 49.33 | 49.90 | 850,146 | -1.55(-3.01%) |
Nov 14, 2008 | 51.27 | 53.90 | 50.66 | 51.45 | 888,584 | -1.03(-1.96%) |
Nov 13, 2008 | 48.36 | 52.65 | 46.77 | 52.48 | 1,336,936 | +4.43(+9.22%) |
Nov 12, 2008 | 48.68 | 49.90 | 48.05 | 48.05 | 577,987 | -0.91(-1.86%) |
Nov 11, 2008 | 50.64 | 50.64 | 47.88 | 48.96 | 682,074 | -0.43(-0.87%) |
Nov 10, 2008 | 53.14 | 53.14 | 49.16 | 49.39 | 726,496 | -2.93(-5.61%) |
Nov 07, 2008 | 50.50 | 52.33 | 50.18 | 52.32 | 667,881 | +2.04(+4.07%) |
Nov 06, 2008 | 50.36 | 52.18 | 49.34 | 50.28 | 775,334 | -1.01(-1.96%) |
Nov 05, 2008 | 54.57 | 55.55 | 51.25 | 51.29 | 633,562 | -3.69(-6.71%) |
Nov 04, 2008 | 54.60 | 55.86 | 54.14 | 54.98 | 678,923 | +0.48(+0.88%) |