Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 50.66 | 50.90 | 49.42 | 49.87 | 0 | -0.66(-1.32%) |
Jan 29, 2009 | 48.86 | 51.50 | 48.86 | 50.53 | 5,620,360 | -0.73(-1.42%) |
Jan 28, 2009 | 49.19 | 52.85 | 49.19 | 51.26 | 4,747,015 | +3.72(+7.82%) |
Jan 27, 2009 | 48.22 | 48.86 | 47.29 | 47.54 | 3,277,448 | -0.41(-0.85%) |
Jan 26, 2009 | 48.14 | 49.66 | 47.46 | 47.95 | 2,421,854 | -0.14(-0.28%) |
Jan 23, 2009 | 47.48 | 48.80 | 46.14 | 48.09 | 2,968,964 | +0.05(+0.10%) |
Jan 22, 2009 | 47.09 | 48.77 | 46.99 | 48.04 | 3,865,158 | -0.73(-1.49%) |
Jan 21, 2009 | 47.50 | 48.94 | 46.66 | 48.77 | 4,463,796 | +1.35(+2.84%) |
Jan 20, 2009 | 49.34 | 50.12 | 47.29 | 47.42 | 4,302,582 | -2.51(-5.02%) |
Jan 16, 2009 | 49.55 | 50.09 | 48.70 | 49.93 | 0 | +1.11(+2.28%) |
Jan 15, 2009 | 48.14 | 49.02 | 47.29 | 48.82 | 4,698,819 | +0.67(+1.40%) |
Jan 14, 2009 | 48.20 | 48.79 | 47.41 | 48.14 | 4,967,999 | -1.03(-2.09%) |
Jan 13, 2009 | 48.42 | 49.45 | 47.60 | 49.17 | 3,466,567 | +0.40(+0.82%) |
Jan 12, 2009 | 49.63 | 49.80 | 48.12 | 48.77 | 3,448,764 | -1.10(-2.20%) |
Jan 09, 2009 | 50.59 | 50.98 | 49.49 | 49.87 | 2,444,935 | -0.74(-1.46%) |
Jan 08, 2009 | 49.99 | 51.26 | 49.53 | 50.60 | 2,733,047 | +0.48(+0.96%) |
Jan 07, 2009 | 52.08 | 52.75 | 49.91 | 50.12 | 2,707,270 | -3.07(-5.77%) |
Jan 06, 2009 | 51.86 | 53.75 | 51.77 | 53.19 | 3,209,729 | +2.03(+3.98%) |
Jan 05, 2009 | 49.26 | 51.76 | 48.68 | 51.16 | 3,708,481 | +1.15(+2.31%) |
Jan 02, 2009 | 47.87 | 50.46 | 47.13 | 50.00 | 0 | +2.46(+5.17%) |
Jan 01, 2009 | 46.48 | 47.98 | 46.38 | 47.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.48 | 47.98 | 46.38 | 47.54 | 2,238,815 | +0.57(+1.21%) |
Dec 30, 2008 | 45.48 | 47.05 | 45.29 | 46.97 | 2,318,787 | +1.75(+3.86%) |
Dec 29, 2008 | 44.98 | 45.73 | 44.28 | 45.23 | 1,586,685 | +0.20(+0.44%) |
Dec 26, 2008 | 44.92 | 45.15 | 43.94 | 45.03 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.15 | 45.15 | 44.13 | 44.52 | 875,581 | -0.25(-0.55%) |
Dec 23, 2008 | 46.13 | 46.14 | 44.45 | 44.76 | 1,910,415 | -0.16(-0.36%) |
Dec 22, 2008 | 46.53 | 46.53 | 44.22 | 44.92 | 2,333,888 | -1.32(-2.86%) |
Dec 19, 2008 | 46.34 | 47.88 | 45.93 | 46.25 | 3,756,403 | +0.14(+0.31%) |
Dec 18, 2008 | 47.20 | 47.98 | 45.78 | 46.10 | 2,941,756 | -0.99(-2.11%) |
Dec 17, 2008 | 46.09 | 47.46 | 46.09 | 47.09 | 3,749,247 | +0.10(+0.22%) |
Dec 16, 2008 | 44.87 | 47.20 | 44.40 | 46.99 | 4,043,055 | +2.59(+5.85%) |
Dec 15, 2008 | 46.01 | 46.02 | 43.51 | 44.40 | 2,092,607 | -0.28(-0.63%) |
Dec 12, 2008 | 44.03 | 44.88 | 42.91 | 44.68 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 46.81 | 47.82 | 44.15 | 44.67 | 3,356,234 | -2.26(-4.81%) |
Dec 10, 2008 | 45.48 | 47.71 | 45.48 | 46.93 | 4,674,556 | +1.31(+2.88%) |
Dec 09, 2008 | 46.08 | 47.61 | 44.90 | 45.61 | 2,776,660 | -1.89(-3.98%) |
Dec 08, 2008 | 46.10 | 47.90 | 45.30 | 47.50 | 3,839,435 | +2.80(+6.27%) |
Dec 05, 2008 | 41.51 | 44.82 | 39.90 | 44.70 | 0 | +2.89(+6.92%) |
Dec 04, 2008 | 42.10 | 42.92 | 40.98 | 41.81 | 3,378,666 | -1.60(-3.69%) |
Dec 03, 2008 | 42.07 | 44.01 | 41.82 | 43.41 | 2,990,609 | -0.78(-1.78%) |
Dec 02, 2008 | 42.60 | 45.23 | 41.80 | 44.20 | 3,998,117 | +2.86(+6.92%) |
Dec 01, 2008 | 46.21 | 46.21 | 41.31 | 41.34 | 4,362,747 | -5.96(-12.60%) |
Nov 28, 2008 | 47.28 | 47.87 | 45.93 | 47.29 | 1,392,699 | -0.26(-0.54%) |
Nov 26, 2008 | 45.26 | 47.57 | 44.10 | 47.55 | 3,631,716 | +0.41(+0.87%) |
Nov 25, 2008 | 46.05 | 48.05 | 44.80 | 47.14 | 3,707,977 | +2.16(+4.81%) |
Nov 24, 2008 | 44.00 | 46.69 | 42.46 | 44.98 | 5,702,416 | +1.47(+3.37%) |
Nov 21, 2008 | 39.27 | 43.92 | 39.27 | 43.51 | 6,559,060 | +5.23(+13.66%) |
Nov 20, 2008 | 42.23 | 43.91 | 37.96 | 38.28 | 6,228,567 | -4.84(-11.22%) |
Nov 19, 2008 | 45.83 | 47.07 | 42.83 | 43.12 | 4,675,295 | -2.96(-6.41%) |
Nov 18, 2008 | 46.15 | 47.07 | 44.57 | 46.08 | 3,474,742 | -0.27(-0.59%) |
Nov 17, 2008 | 46.75 | 48.94 | 46.33 | 46.35 | 2,362,694 | -1.27(-2.67%) |
Nov 14, 2008 | 49.28 | 50.64 | 47.62 | 47.62 | 0 | -2.26(-4.53%) |
Nov 13, 2008 | 46.66 | 50.10 | 43.71 | 49.88 | 5,134,690 | +4.56(+10.05%) |
Nov 12, 2008 | 47.54 | 47.82 | 45.19 | 45.32 | 4,232,639 | -2.60(-5.43%) |
Nov 11, 2008 | 49.96 | 50.45 | 46.75 | 47.93 | 3,024,758 | -2.72(-5.38%) |
Nov 10, 2008 | 52.97 | 53.54 | 49.91 | 50.65 | 3,081,291 | -0.18(-0.35%) |
Nov 07, 2008 | 48.71 | 50.88 | 48.42 | 50.83 | 0 | +2.60(+5.40%) |
Nov 06, 2008 | 50.18 | 51.39 | 47.99 | 48.22 | 3,223,258 | -2.40(-4.75%) |
Nov 05, 2008 | 53.55 | 54.68 | 50.60 | 50.63 | 2,980,569 | -3.84(-7.06%) |
Nov 04, 2008 | 51.95 | 54.70 | 51.47 | 54.47 | 3,840,060 | +3.96(+7.85%) |