Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.80 | 46.03 | 43.94 | 44.34 | 0 | -0.81(-1.79%) |
Jan 29, 2009 | 46.39 | 46.44 | 44.79 | 45.15 | 5,339,538 | -1.75(-3.73%) |
Jan 28, 2009 | 45.99 | 47.17 | 45.06 | 46.90 | 4,858,593 | +2.28(+5.11%) |
Jan 27, 2009 | 45.21 | 45.21 | 43.76 | 44.62 | 3,243,764 | -0.20(-0.45%) |
Jan 26, 2009 | 44.34 | 45.97 | 44.01 | 44.82 | 3,678,695 | +0.73(+1.66%) |
Jan 23, 2009 | 41.32 | 44.61 | 40.95 | 44.09 | 4,185,381 | +2.02(+4.80%) |
Jan 22, 2009 | 42.12 | 43.26 | 41.24 | 42.07 | 4,045,100 | -1.88(-4.28%) |
Jan 21, 2009 | 41.18 | 43.97 | 41.00 | 43.95 | 3,922,122 | +2.38(+5.73%) |
Jan 20, 2009 | 44.33 | 44.57 | 41.45 | 41.57 | 5,025,792 | -3.97(-8.72%) |
Jan 16, 2009 | 46.78 | 46.78 | 44.07 | 45.54 | 4,024,089 | +0.74(+1.65%) |
Jan 15, 2009 | 43.54 | 44.98 | 41.89 | 44.80 | 5,021,460 | +0.91(+2.07%) |
Jan 14, 2009 | 45.17 | 45.17 | 43.15 | 43.89 | 3,921,939 | -1.83(-4.00%) |
Jan 13, 2009 | 44.61 | 46.20 | 44.37 | 45.72 | 3,324,934 | +0.52(+1.15%) |
Jan 12, 2009 | 47.00 | 47.00 | 44.67 | 45.20 | 2,751,280 | -2.35(-4.94%) |
Jan 09, 2009 | 49.18 | 50.07 | 46.59 | 47.55 | 3,211,839 | -1.59(-3.24%) |
Jan 08, 2009 | 48.38 | 49.37 | 47.36 | 49.14 | 2,642,989 | +0.68(+1.40%) |
Jan 07, 2009 | 51.00 | 51.00 | 47.64 | 48.46 | 3,265,759 | -3.00(-5.83%) |
Jan 06, 2009 | 53.51 | 53.81 | 51.13 | 51.46 | 5,086,520 | -0.86(-1.64%) |
Jan 05, 2009 | 49.99 | 53.05 | 49.57 | 52.32 | 4,198,105 | +3.07(+6.23%) |
Jan 02, 2009 | 46.34 | 49.35 | 46.32 | 49.25 | 0 | +2.77(+5.96%) |
Jan 01, 2009 | 45.56 | 47.01 | 45.33 | 46.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.56 | 47.01 | 45.33 | 46.48 | 2,599,248 | +0.33(+0.72%) |
Dec 30, 2008 | 44.40 | 46.24 | 43.15 | 46.15 | 2,222,491 | +1.76(+3.96%) |
Dec 29, 2008 | 44.00 | 44.66 | 43.17 | 44.39 | 2,156,768 | +1.25(+2.90%) |
Dec 26, 2008 | 42.65 | 43.51 | 41.85 | 43.14 | 688,632 | +0.79(+1.87%) |
Dec 24, 2008 | 42.33 | 42.66 | 41.57 | 42.35 | 895,965 | -0.61(-1.42%) |
Dec 23, 2008 | 42.62 | 43.53 | 41.61 | 42.96 | 1,915,500 | +0.35(+0.82%) |
Dec 22, 2008 | 44.06 | 44.71 | 41.78 | 42.61 | 3,065,509 | -1.44(-3.27%) |
Dec 19, 2008 | 44.83 | 44.83 | 42.91 | 44.05 | 4,028,828 | -0.46(-1.03%) |
Dec 18, 2008 | 46.88 | 47.19 | 43.93 | 44.51 | 4,190,546 | -1.85(-3.99%) |
Dec 17, 2008 | 46.96 | 48.71 | 46.21 | 46.36 | 2,381,003 | -1.45(-3.03%) |
Dec 16, 2008 | 44.95 | 47.95 | 44.95 | 47.81 | 4,333,445 | +3.19(+7.15%) |
Dec 15, 2008 | 45.90 | 46.75 | 43.84 | 44.62 | 3,795,644 | +0.42(+0.95%) |
Dec 12, 2008 | 42.30 | 44.67 | 42.15 | 44.20 | 3,492,781 | -0.66(-1.47%) |
Dec 11, 2008 | 48.48 | 48.60 | 44.40 | 44.86 | 5,904,384 | -2.11(-4.49%) |
Dec 10, 2008 | 45.19 | 47.67 | 44.91 | 46.97 | 4,807,546 | +2.71(+6.12%) |
Dec 09, 2008 | 44.08 | 45.92 | 42.46 | 44.26 | 4,836,935 | -0.09(-0.20%) |
Dec 08, 2008 | 42.75 | 45.09 | 42.34 | 44.35 | 5,179,916 | +4.50(+11.29%) |
Dec 05, 2008 | 37.71 | 40.06 | 36.58 | 39.85 | 5,025,354 | +0.84(+2.15%) |
Dec 04, 2008 | 41.64 | 43.28 | 38.25 | 39.01 | 4,858,175 | -3.41(-8.04%) |
Dec 03, 2008 | 41.52 | 43.60 | 40.56 | 42.42 | 4,062,992 | -0.82(-1.90%) |
Dec 02, 2008 | 43.00 | 43.87 | 41.28 | 43.24 | 5,044,000 | +1.03(+2.44%) |
Dec 01, 2008 | 46.27 | 46.27 | 42.12 | 42.21 | 4,937,534 | -4.60(-9.83%) |
Nov 28, 2008 | 45.35 | 47.00 | 44.79 | 46.81 | 2,163,901 | +1.13(+2.47%) |
Nov 26, 2008 | 42.99 | 45.91 | 41.40 | 45.68 | 4,080,226 | +3.47(+8.22%) |
Nov 25, 2008 | 41.73 | 42.68 | 40.13 | 42.21 | 5,149,708 | +0.66(+1.59%) |
Nov 24, 2008 | 39.80 | 42.54 | 38.54 | 41.55 | 7,176,588 | +3.39(+8.88%) |
Nov 21, 2008 | 35.67 | 38.48 | 34.52 | 38.16 | 9,142,517 | +3.85(+11.22%) |
Nov 20, 2008 | 39.47 | 39.47 | 34.00 | 34.31 | 9,308,929 | -6.61(-16.15%) |
Nov 19, 2008 | 42.95 | 43.38 | 40.22 | 40.92 | 6,222,304 | -1.84(-4.30%) |
Nov 18, 2008 | 42.66 | 43.49 | 41.30 | 42.76 | 6,049,681 | +0.66(+1.57%) |
Nov 17, 2008 | 44.10 | 44.53 | 42.03 | 42.10 | 6,536,579 | -2.36(-5.31%) |
Nov 14, 2008 | 46.18 | 47.49 | 44.13 | 44.46 | 5,985,188 | -2.57(-5.46%) |
Nov 13, 2008 | 43.83 | 47.33 | 40.50 | 47.03 | 6,571,496 | +3.89(+9.02%) |
Nov 12, 2008 | 45.72 | 45.94 | 42.61 | 43.14 | 4,786,323 | -4.20(-8.87%) |
Nov 11, 2008 | 47.82 | 48.62 | 46.30 | 47.34 | 4,192,681 | -1.96(-3.98%) |
Nov 10, 2008 | 51.21 | 51.42 | 48.36 | 49.30 | 3,106,560 | +0.30(+0.61%) |
Nov 07, 2008 | 49.02 | 50.36 | 47.68 | 49.00 | 4,028,097 | +0.72(+1.49%) |
Nov 06, 2008 | 51.04 | 51.50 | 47.11 | 48.28 | 5,168,349 | -3.05(-5.94%) |
Nov 05, 2008 | 51.90 | 54.76 | 50.96 | 51.33 | 4,526,809 | -1.67(-3.15%) |
Nov 04, 2008 | 51.29 | 53.17 | 51.02 | 53.00 | 3,947,365 | +3.50(+7.07%) |