Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 65.47 | 66.40 | 62.15 | 63.23 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.68 | 67.82 | 64.32 | 64.79 | 27,608,590 | -3.90(-5.68%) |
Jan 28, 2009 | 66.01 | 69.79 | 65.30 | 68.69 | 43,895,396 | +7.39(+12.06%) |
Jan 27, 2009 | 59.14 | 61.60 | 58.56 | 61.30 | 26,386,470 | +3.18(+5.47%) |
Jan 26, 2009 | 59.57 | 61.68 | 57.00 | 58.12 | 23,921,014 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.57 | 58.67 | 27,990,920 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.63 | 31,414,270 | +0.89(+1.62%) |
Jan 21, 2009 | 49.65 | 54.91 | 49.54 | 54.75 | 48,734,176 | +8.38(+18.07%) |
Jan 20, 2009 | 54.51 | 55.03 | 46.31 | 46.37 | 42,288,268 | -10.85(-18.96%) |
Jan 16, 2009 | 59.51 | 59.92 | 54.79 | 57.22 | 33,260,678 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.68 | 54.04 | 57.83 | 32,965,060 | -1.46(-2.46%) |
Jan 14, 2009 | 59.43 | 60.22 | 57.53 | 59.28 | 23,413,626 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.78 | 57.73 | 61.03 | 33,017,938 | +0.20(+0.32%) |
Jan 12, 2009 | 65.29 | 65.61 | 59.86 | 60.84 | 20,142,258 | -4.90(-7.45%) |
Jan 09, 2009 | 67.29 | 68.04 | 62.98 | 65.73 | 15,566,890 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.76 | 66.90 | 17,163,356 | +0.71(+1.08%) |
Jan 07, 2009 | 68.07 | 68.81 | 65.52 | 66.19 | 16,061,179 | -3.30(-4.75%) |
Jan 06, 2009 | 70.53 | 72.22 | 68.71 | 69.48 | 27,516,594 | -0.05(-0.08%) |
Jan 05, 2009 | 67.21 | 71.24 | 66.94 | 69.54 | 20,435,964 | +1.58(+2.33%) |
Jan 02, 2009 | 65.81 | 68.63 | 64.38 | 67.96 | 18,049,760 | +1.86(+2.81%) |
Jan 01, 2009 | 64.42 | 67.48 | 63.54 | 66.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.42 | 67.48 | 63.54 | 66.10 | 19,018,804 | +1.83(+2.84%) |
Dec 30, 2008 | 60.54 | 64.27 | 59.77 | 64.27 | 14,085,056 | +4.31(+7.18%) |
Dec 29, 2008 | 59.86 | 60.40 | 58.77 | 59.97 | 8,081,223 | +0.46(+0.78%) |
Dec 26, 2008 | 60.18 | 60.66 | 58.99 | 59.50 | 5,975,621 | -0.37(-0.61%) |
Dec 24, 2008 | 59.17 | 60.11 | 58.95 | 59.87 | 4,042,457 | +0.97(+1.65%) |
Dec 23, 2008 | 60.63 | 61.09 | 58.78 | 58.90 | 12,402,327 | -1.41(-2.34%) |
Dec 22, 2008 | 62.66 | 62.76 | 58.66 | 60.31 | 16,823,302 | -2.92(-4.62%) |
Dec 19, 2008 | 62.17 | 63.23 | 60.82 | 63.23 | 26,018,582 | +0.53(+0.85%) |
Dec 18, 2008 | 62.40 | 63.59 | 61.29 | 62.70 | 25,531,688 | +0.99(+1.61%) |
Dec 17, 2008 | 59.00 | 63.67 | 58.07 | 61.70 | 31,894,052 | +2.18(+3.66%) |
Dec 16, 2008 | 54.49 | 61.09 | 53.68 | 59.53 | 56,325,472 | +7.47(+14.35%) |
Dec 15, 2008 | 52.57 | 53.50 | 51.00 | 52.06 | 17,646,238 | -1.00(-1.89%) |
Dec 12, 2008 | 51.46 | 55.26 | 51.30 | 53.06 | 20,188,960 | -1.54(-2.83%) |
Dec 11, 2008 | 55.10 | 57.96 | 54.11 | 54.60 | 19,755,842 | -1.43(-2.54%) |
Dec 10, 2008 | 57.80 | 57.88 | 54.32 | 56.03 | 18,008,738 | -0.97(-1.70%) |
Dec 09, 2008 | 59.07 | 60.99 | 56.05 | 57.00 | 21,875,058 | -3.43(-5.68%) |
Dec 08, 2008 | 57.86 | 61.51 | 57.59 | 60.43 | 29,052,924 | +5.04(+9.09%) |
Dec 05, 2008 | 52.29 | 55.77 | 50.93 | 55.39 | 0 | +2.50(+4.72%) |
Dec 04, 2008 | 53.41 | 55.34 | 51.73 | 52.89 | 30,435,290 | -1.11(-2.06%) |
Dec 03, 2008 | 51.98 | 54.73 | 48.66 | 54.01 | 37,071,584 | +3.09(+6.08%) |
Dec 02, 2008 | 49.85 | 52.48 | 47.17 | 50.91 | 45,090,476 | -0.60(-1.16%) |
Dec 01, 2008 | 59.37 | 59.37 | 50.28 | 51.51 | 36,506,528 | -10.36(-16.75%) |
Nov 28, 2008 | 59.48 | 63.59 | 58.15 | 61.87 | 14,726,591 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.92 | 31,935,826 | +3.70(+6.58%) |
Nov 25, 2008 | 55.93 | 58.35 | 52.10 | 56.22 | 49,362,176 | +3.41(+6.47%) |
Nov 24, 2008 | 43.96 | 54.91 | 43.29 | 52.81 | 56,961,336 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.13 | 41.76 | 50,554,504 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,995,168 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,916,584 | -5.37(-11.04%) |
Nov 18, 2008 | 49.13 | 51.30 | 47.43 | 48.59 | 32,859,074 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.95 | 48.37 | 48.95 | 25,921,020 | -3.32(-6.35%) |
Nov 14, 2008 | 53.14 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.14 | 47.79 | 54.82 | 51,065,884 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.55 | 52.31 | 43,944,608 | -6.18(-10.57%) |
Nov 11, 2008 | 54.73 | 59.07 | 52.23 | 58.49 | 60,738,492 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.05 | 53.66 | 55.78 | 60,587,804 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.11 | 58.74 | 60.92 | 40,162,268 | -2.30(-3.64%) |
Nov 06, 2008 | 67.29 | 69.55 | 62.20 | 63.22 | 33,110,408 | -5.26(-7.67%) |
Nov 05, 2008 | 72.67 | 74.18 | 67.75 | 68.48 | 20,040,488 | -5.93(-7.97%) |
Nov 04, 2008 | 71.03 | 74.41 | 68.28 | 74.41 | 28,325,048 | +4.63(+6.63%) |