Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 46.15 | 47.13 | 44.81 | 45.15 | 0 | -0.67(-1.46%) |
Jan 29, 2009 | 44.55 | 46.82 | 43.36 | 45.82 | 1,132,761 | +2.51(+5.80%) |
Jan 28, 2009 | 42.88 | 43.57 | 42.45 | 43.31 | 453,573 | +1.02(+2.41%) |
Jan 27, 2009 | 42.06 | 42.81 | 41.46 | 42.29 | 271,626 | +0.34(+0.81%) |
Jan 26, 2009 | 40.34 | 42.11 | 40.13 | 41.95 | 523,697 | +1.64(+4.07%) |
Jan 23, 2009 | 40.20 | 40.60 | 39.59 | 40.31 | 0 | -1.02(-2.47%) |
Jan 22, 2009 | 41.71 | 41.89 | 40.99 | 41.33 | 575,724 | -0.81(-1.92%) |
Jan 21, 2009 | 41.61 | 42.22 | 39.94 | 42.14 | 1,121,826 | +0.70(+1.69%) |
Jan 20, 2009 | 44.96 | 45.28 | 41.27 | 41.44 | 910,350 | -3.96(-8.72%) |
Jan 16, 2009 | 46.95 | 47.02 | 43.87 | 45.40 | 0 | -1.86(-3.94%) |
Jan 15, 2009 | 45.81 | 47.68 | 44.84 | 47.26 | 385,442 | +1.43(+3.12%) |
Jan 14, 2009 | 46.33 | 46.83 | 45.66 | 45.83 | 311,351 | -1.11(-2.36%) |
Jan 13, 2009 | 46.10 | 47.24 | 45.75 | 46.94 | 590,244 | +0.68(+1.47%) |
Jan 12, 2009 | 46.48 | 46.53 | 45.00 | 46.26 | 254,011 | +0.36(+0.78%) |
Jan 09, 2009 | 46.54 | 46.59 | 45.20 | 45.90 | 335,456 | -0.78(-1.67%) |
Jan 08, 2009 | 46.17 | 46.93 | 45.75 | 46.68 | 291,146 | +0.28(+0.60%) |
Jan 07, 2009 | 46.02 | 47.03 | 45.79 | 46.40 | 262,556 | -0.34(-0.73%) |
Jan 06, 2009 | 45.68 | 47.29 | 45.48 | 46.74 | 511,125 | +1.34(+2.95%) |
Jan 05, 2009 | 45.34 | 45.78 | 44.96 | 45.40 | 413,058 | +0.01(+0.02%) |
Jan 02, 2009 | 45.15 | 45.62 | 44.66 | 45.39 | 0 | +0.30(+0.67%) |
Jan 01, 2009 | 44.72 | 45.32 | 44.39 | 45.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.72 | 45.32 | 44.39 | 45.09 | 332,488 | +0.42(+0.94%) |
Dec 30, 2008 | 43.05 | 45.21 | 43.05 | 44.67 | 441,065 | +1.98(+4.64%) |
Dec 29, 2008 | 42.01 | 42.94 | 40.61 | 42.69 | 361,760 | +0.91(+2.18%) |
Dec 26, 2008 | 41.68 | 41.84 | 40.98 | 41.78 | 0 | +0.27(+0.65%) |
Dec 24, 2008 | 42.00 | 42.12 | 41.22 | 41.51 | 164,189 | -0.02(-0.05%) |
Dec 23, 2008 | 42.71 | 43.10 | 40.95 | 41.53 | 204,781 | -0.88(-2.07%) |
Dec 22, 2008 | 42.06 | 42.45 | 41.46 | 42.41 | 297,406 | +0.18(+0.43%) |
Dec 19, 2008 | 42.97 | 44.25 | 41.91 | 42.23 | 450,988 | -0.23(-0.54%) |
Dec 18, 2008 | 27.01 | 42.71 | 41.78 | 42.46 | 255,278 | +0.02(+0.05%) |
Dec 17, 2008 | 42.10 | 43.02 | 41.59 | 42.44 | 254,098 | -0.09(-0.21%) |
Dec 16, 2008 | 41.83 | 42.66 | 41.06 | 42.53 | 390,350 | +1.32(+3.20%) |
Dec 15, 2008 | 41.60 | 42.06 | 39.31 | 41.21 | 411,734 | -0.19(-0.46%) |
Dec 12, 2008 | 39.34 | 41.40 | 38.91 | 41.40 | 0 | +1.21(+3.01%) |
Dec 11, 2008 | 40.75 | 41.90 | 39.67 | 40.19 | 310,439 | -1.05(-2.55%) |
Dec 10, 2008 | 41.64 | 42.13 | 41.07 | 41.24 | 305,646 | -0.01(-0.02%) |
Dec 09, 2008 | 42.35 | 42.88 | 40.47 | 41.25 | 459,981 | -1.48(-3.46%) |
Dec 08, 2008 | 43.43 | 44.32 | 42.33 | 42.73 | 370,132 | -0.08(-0.19%) |
Dec 05, 2008 | 40.74 | 43.11 | 39.83 | 42.81 | 0 | +1.02(+2.44%) |
Dec 04, 2008 | 43.60 | 45.17 | 40.70 | 41.79 | 329,862 | -2.45(-5.54%) |
Dec 03, 2008 | 42.76 | 44.43 | 42.02 | 44.24 | 428,303 | +0.92(+2.12%) |
Dec 02, 2008 | 42.79 | 43.71 | 41.90 | 43.32 | 404,363 | +0.46(+1.07%) |
Dec 01, 2008 | 43.46 | 44.01 | 42.53 | 42.86 | 559,748 | -1.55(-3.49%) |
Nov 28, 2008 | 44.16 | 44.44 | 43.59 | 44.41 | 100,846 | -0.18(-0.40%) |
Nov 26, 2008 | 41.52 | 44.66 | 41.52 | 44.59 | 390,248 | +2.07(+4.87%) |
Nov 25, 2008 | 42.24 | 42.55 | 41.05 | 42.52 | 418,359 | +0.96(+2.31%) |
Nov 24, 2008 | 40.39 | 42.21 | 39.83 | 41.56 | 382,155 | +1.78(+4.47%) |
Nov 21, 2008 | 38.27 | 39.93 | 36.02 | 39.78 | 488,086 | +2.11(+5.60%) |
Nov 20, 2008 | 38.79 | 40.11 | 37.60 | 37.67 | 505,563 | -1.41(-3.61%) |
Nov 19, 2008 | 41.22 | 41.76 | 39.08 | 39.08 | 355,235 | -2.26(-5.47%) |
Nov 18, 2008 | 41.17 | 42.36 | 39.90 | 41.34 | 356,438 | +0.48(+1.17%) |
Nov 17, 2008 | 41.23 | 41.90 | 40.31 | 40.86 | 430,072 | -0.82(-1.97%) |
Nov 14, 2008 | 43.00 | 43.89 | 41.67 | 41.68 | 0 | -2.04(-4.67%) |
Nov 13, 2008 | 40.97 | 43.72 | 39.43 | 43.72 | 453,288 | +2.86(+7.00%) |
Nov 12, 2008 | 41.14 | 41.87 | 40.48 | 40.86 | 421,374 | -1.06(-2.53%) |
Nov 11, 2008 | 40.49 | 42.67 | 39.95 | 41.92 | 636,125 | +0.86(+2.09%) |
Nov 10, 2008 | 41.60 | 41.65 | 40.12 | 41.06 | 741,038 | +0.25(+0.61%) |
Nov 07, 2008 | 40.79 | 41.20 | 39.84 | 40.81 | 0 | +0.32(+0.79%) |
Nov 06, 2008 | 42.35 | 43.12 | 40.31 | 40.49 | 590,624 | -2.31(-5.40%) |
Nov 05, 2008 | 44.00 | 44.15 | 42.47 | 42.80 | 438,952 | -1.91(-4.27%) |
Nov 04, 2008 | 43.99 | 45.07 | 42.54 | 44.71 | 600,759 | +1.76(+4.10%) |