Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.36 | 53.07 | 51.81 | 52.04 | 0 | -0.49(-0.93%) |
Jan 29, 2009 | 53.13 | 53.70 | 52.25 | 52.52 | 16,263,295 | -1.31(-2.44%) |
Jan 28, 2009 | 52.63 | 53.90 | 52.18 | 53.84 | 23,623,240 | +1.79(+3.45%) |
Jan 27, 2009 | 52.10 | 52.22 | 51.38 | 52.04 | 15,359,836 | +0.03(+0.07%) |
Jan 26, 2009 | 50.97 | 52.61 | 50.83 | 52.01 | 17,332,520 | +1.20(+2.36%) |
Jan 23, 2009 | 50.19 | 51.50 | 49.86 | 50.81 | 18,064,624 | -0.33(-0.64%) |
Jan 22, 2009 | 51.00 | 51.52 | 50.03 | 51.14 | 21,753,208 | -0.77(-1.48%) |
Jan 21, 2009 | 48.99 | 52.01 | 48.83 | 51.90 | 43,866,168 | +5.36(+11.52%) |
Jan 20, 2009 | 48.12 | 48.21 | 46.42 | 46.55 | 24,319,474 | -1.67(-3.46%) |
Jan 16, 2009 | 48.04 | 48.68 | 47.17 | 48.21 | 19,806,892 | +0.45(+0.95%) |
Jan 15, 2009 | 47.47 | 48.16 | 46.70 | 47.76 | 20,668,598 | +0.53(+1.12%) |
Jan 14, 2009 | 47.81 | 48.16 | 46.62 | 47.23 | 16,679,541 | -1.22(-2.52%) |
Jan 13, 2009 | 48.54 | 49.16 | 48.14 | 48.45 | 13,486,534 | -0.21(-0.43%) |
Jan 12, 2009 | 48.02 | 49.17 | 47.93 | 48.66 | 14,218,433 | +0.57(+1.19%) |
Jan 09, 2009 | 49.42 | 49.68 | 47.83 | 48.09 | 13,104,556 | -1.41(-2.84%) |
Jan 08, 2009 | 49.86 | 50.04 | 48.82 | 49.50 | 12,737,320 | -0.35(-0.69%) |
Jan 07, 2009 | 49.87 | 50.42 | 49.46 | 49.84 | 14,891,972 | -0.82(-1.61%) |
Jan 06, 2009 | 49.46 | 51.33 | 49.04 | 50.66 | 16,997,530 | +1.37(+2.78%) |
Jan 05, 2009 | 49.07 | 49.78 | 48.93 | 49.29 | 14,646,335 | -0.31(-0.63%) |
Jan 02, 2009 | 47.63 | 49.73 | 47.63 | 49.61 | 13,312,340 | +1.82(+3.81%) |
Jan 01, 2009 | 47.41 | 48.26 | 47.41 | 47.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.41 | 48.26 | 47.41 | 47.78 | 11,743,705 | +0.35(+0.73%) |
Dec 30, 2008 | 46.46 | 47.49 | 46.28 | 47.44 | 10,170,388 | +1.31(+2.83%) |
Dec 29, 2008 | 46.40 | 46.40 | 45.24 | 46.13 | 10,679,877 | -0.05(-0.10%) |
Dec 26, 2008 | 45.95 | 46.44 | 45.73 | 46.18 | 5,464,759 | +0.46(+1.01%) |
Dec 24, 2008 | 45.73 | 46.11 | 45.38 | 45.72 | 4,261,552 | -0.05(-0.10%) |
Dec 23, 2008 | 46.76 | 47.02 | 45.49 | 45.76 | 11,247,866 | -0.79(-1.70%) |
Dec 22, 2008 | 47.28 | 47.38 | 45.60 | 46.55 | 12,477,521 | -0.87(-1.83%) |
Dec 19, 2008 | 48.38 | 48.38 | 47.11 | 47.42 | 23,070,534 | -0.27(-0.57%) |
Dec 18, 2008 | 48.70 | 49.19 | 47.10 | 47.69 | 14,142,250 | -1.04(-2.14%) |
Dec 17, 2008 | 48.51 | 49.55 | 48.06 | 48.74 | 15,239,014 | -0.32(-0.65%) |
Dec 16, 2008 | 47.19 | 49.30 | 47.05 | 49.05 | 20,380,608 | +2.06(+4.39%) |
Dec 15, 2008 | 46.85 | 47.43 | 45.42 | 46.99 | 15,584,376 | +0.32(+0.69%) |
Dec 12, 2008 | 44.67 | 47.09 | 44.32 | 46.67 | 18,288,326 | +0.92(+2.01%) |
Dec 11, 2008 | 46.27 | 47.04 | 45.29 | 45.75 | 18,821,306 | -1.29(-2.75%) |
Dec 10, 2008 | 47.66 | 48.25 | 46.46 | 47.04 | 14,419,821 | +0.10(+0.21%) |
Dec 09, 2008 | 47.59 | 48.51 | 46.67 | 46.95 | 16,484,885 | -1.23(-2.56%) |
Dec 08, 2008 | 46.88 | 48.76 | 46.40 | 48.18 | 19,687,070 | +2.42(+5.30%) |
Dec 05, 2008 | 43.59 | 46.27 | 42.76 | 45.76 | 19,747,642 | +1.79(+4.07%) |
Dec 04, 2008 | 45.44 | 45.89 | 43.25 | 43.97 | 19,222,722 | -1.83(-4.00%) |
Dec 03, 2008 | 44.35 | 45.99 | 43.71 | 45.80 | 17,186,398 | +0.47(+1.04%) |
Dec 02, 2008 | 44.17 | 45.42 | 43.23 | 45.33 | 16,389,269 | +1.67(+3.82%) |
Dec 01, 2008 | 45.96 | 46.19 | 43.60 | 43.66 | 18,079,714 | -2.67(-5.76%) |
Nov 28, 2008 | 45.99 | 46.50 | 45.48 | 46.33 | 6,884,325 | -0.04(-0.09%) |
Nov 26, 2008 | 45.15 | 46.44 | 44.63 | 46.37 | 14,514,086 | +0.58(+1.26%) |
Nov 25, 2008 | 46.20 | 46.78 | 44.41 | 45.79 | 22,050,896 | +0.43(+0.95%) |
Nov 24, 2008 | 43.00 | 46.61 | 42.58 | 45.36 | 26,460,300 | +2.84(+6.69%) |
Nov 21, 2008 | 41.30 | 43.71 | 39.46 | 42.51 | 34,881,964 | +1.78(+4.38%) |
Nov 20, 2008 | 42.58 | 44.51 | 40.03 | 40.73 | 31,059,966 | -2.40(-5.57%) |
Nov 19, 2008 | 45.38 | 45.99 | 43.00 | 43.13 | 22,203,548 | -2.33(-5.13%) |
Nov 18, 2008 | 44.93 | 45.95 | 43.72 | 45.47 | 22,986,134 | +1.48(+3.36%) |
Nov 17, 2008 | 45.08 | 45.27 | 43.81 | 43.99 | 18,181,438 | -1.62(-3.55%) |
Nov 14, 2008 | 46.91 | 48.49 | 45.14 | 45.61 | 0 | -2.20(-4.61%) |
Nov 13, 2008 | 45.21 | 47.91 | 42.81 | 47.81 | 26,603,256 | +2.54(+5.61%) |
Nov 12, 2008 | 45.84 | 46.78 | 45.18 | 45.27 | 20,023,094 | -1.70(-3.63%) |
Nov 11, 2008 | 47.26 | 47.86 | 45.56 | 46.98 | 17,636,868 | -0.64(-1.35%) |
Nov 10, 2008 | 49.96 | 50.02 | 46.98 | 47.62 | 17,059,640 | -1.36(-2.78%) |
Nov 07, 2008 | 48.70 | 49.23 | 47.83 | 48.98 | 13,963,313 | +0.64(+1.32%) |
Nov 06, 2008 | 49.78 | 50.43 | 47.85 | 48.34 | 22,055,258 | -2.45(-4.82%) |
Nov 05, 2008 | 52.48 | 52.75 | 50.66 | 50.79 | 15,417,382 | -1.95(-3.70%) |
Nov 04, 2008 | 53.52 | 53.52 | 52.00 | 52.75 | 18,015,436 | +0.41(+0.78%) |