Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 54.30 | 54.43 | 52.54 | 53.01 | 0 | -1.33(-2.44%) |
Jan 29, 2009 | 56.43 | 56.43 | 54.21 | 54.34 | 1,486,609 | -2.20(-3.90%) |
Jan 28, 2009 | 56.20 | 57.04 | 56.07 | 56.54 | 1,057,702 | +1.20(+2.17%) |
Jan 27, 2009 | 55.43 | 55.63 | 54.59 | 55.34 | 1,533,994 | +3.10(+5.93%) |
Jan 26, 2009 | 52.16 | 52.82 | 51.68 | 52.24 | 1,285,785 | +0.01(+0.02%) |
Jan 23, 2009 | 51.84 | 52.53 | 50.92 | 52.24 | 2,159,931 | +0.02(+0.03%) |
Jan 22, 2009 | 52.57 | 52.64 | 51.23 | 52.22 | 1,828,331 | -4.14(-7.35%) |
Jan 21, 2009 | 55.53 | 56.47 | 54.62 | 56.36 | 1,705,707 | +1.37(+2.49%) |
Jan 20, 2009 | 56.75 | 57.21 | 54.79 | 54.99 | 1,421,385 | -0.58(-1.04%) |
Jan 16, 2009 | 55.78 | 56.17 | 54.11 | 55.57 | 1,349,898 | +2.21(+4.15%) |
Jan 15, 2009 | 53.22 | 53.83 | 51.97 | 53.36 | 1,730,077 | +1.49(+2.86%) |
Jan 14, 2009 | 53.18 | 53.18 | 51.35 | 51.87 | 1,496,580 | -1.26(-2.37%) |
Jan 13, 2009 | 53.41 | 53.50 | 52.65 | 53.13 | 1,105,826 | -1.64(-3.00%) |
Jan 12, 2009 | 55.66 | 55.66 | 54.01 | 54.77 | 1,100,278 | -0.76(-1.37%) |
Jan 09, 2009 | 56.18 | 56.29 | 54.95 | 55.53 | 957,338 | -1.54(-2.71%) |
Jan 08, 2009 | 56.74 | 57.08 | 56.12 | 57.08 | 1,208,491 | +1.54(+2.77%) |
Jan 07, 2009 | 56.05 | 56.19 | 55.09 | 55.54 | 1,256,074 | +0.11(+0.20%) |
Jan 06, 2009 | 54.97 | 55.83 | 54.63 | 55.43 | 1,471,840 | +0.66(+1.20%) |
Jan 05, 2009 | 54.82 | 55.57 | 54.49 | 54.77 | 1,203,021 | -0.63(-1.13%) |
Jan 02, 2009 | 54.47 | 55.76 | 54.44 | 55.40 | 0 | +0.78(+1.42%) |
Jan 01, 2009 | 53.92 | 54.96 | 53.91 | 54.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.92 | 54.96 | 53.91 | 54.62 | 617,902 | +0.72(+1.33%) |
Dec 30, 2008 | 53.43 | 53.99 | 53.20 | 53.91 | 1,022,945 | +0.48(+0.91%) |
Dec 29, 2008 | 54.32 | 54.32 | 52.80 | 53.42 | 1,298,975 | +0.29(+0.55%) |
Dec 26, 2008 | 53.01 | 53.23 | 52.49 | 53.13 | 575,837 | +2.15(+4.21%) |
Dec 24, 2008 | 51.10 | 51.10 | 50.34 | 50.98 | 706,705 | +0.59(+1.18%) |
Dec 23, 2008 | 51.00 | 51.49 | 49.21 | 50.39 | 1,379,661 | -0.43(-0.84%) |
Dec 22, 2008 | 51.71 | 52.75 | 50.21 | 50.82 | 2,024,355 | -2.92(-5.44%) |
Dec 19, 2008 | 55.01 | 55.55 | 53.12 | 53.74 | 1,779,367 | -0.97(-1.77%) |
Dec 18, 2008 | 55.78 | 57.15 | 54.34 | 54.71 | 2,052,485 | -2.45(-4.28%) |
Dec 17, 2008 | 56.79 | 57.59 | 56.67 | 57.15 | 1,339,979 | -1.06(-1.82%) |
Dec 16, 2008 | 55.93 | 58.25 | 55.22 | 58.21 | 2,706,197 | +3.37(+6.15%) |
Dec 15, 2008 | 55.63 | 55.86 | 54.09 | 54.84 | 1,643,823 | +2.09(+3.96%) |
Dec 12, 2008 | 51.94 | 53.31 | 49.93 | 52.75 | 1,459,982 | -1.09(-2.03%) |
Dec 11, 2008 | 54.40 | 55.08 | 53.21 | 53.85 | 2,025,772 | +0.93(+1.75%) |
Dec 10, 2008 | 52.28 | 52.96 | 51.57 | 52.92 | 1,525,932 | +3.49(+7.06%) |
Dec 09, 2008 | 49.40 | 50.47 | 49.25 | 49.43 | 1,651,111 | -0.80(-1.60%) |
Dec 08, 2008 | 49.25 | 50.89 | 49.25 | 50.23 | 1,641,109 | +1.68(+3.46%) |
Dec 05, 2008 | 47.90 | 48.73 | 46.25 | 48.56 | 0 | -0.19(-0.39%) |
Dec 04, 2008 | 49.07 | 50.11 | 48.37 | 48.75 | 2,627,820 | -2.89(-5.59%) |
Dec 03, 2008 | 50.48 | 51.94 | 49.33 | 51.64 | 1,667,811 | -0.08(-0.15%) |
Dec 02, 2008 | 50.83 | 52.35 | 50.00 | 51.71 | 2,576,008 | +2.83(+5.79%) |
Dec 01, 2008 | 51.63 | 51.63 | 48.75 | 48.88 | 1,579,988 | -3.79(-7.19%) |
Nov 28, 2008 | 52.71 | 53.00 | 51.83 | 52.67 | 687,389 | -1.70(-3.13%) |
Nov 26, 2008 | 52.34 | 54.75 | 52.04 | 54.37 | 1,719,068 | -0.49(-0.90%) |
Nov 25, 2008 | 54.72 | 55.76 | 53.44 | 54.87 | 1,408,624 | -1.14(-2.04%) |
Nov 24, 2008 | 53.85 | 57.01 | 53.44 | 56.01 | 2,108,054 | +2.85(+5.37%) |
Nov 21, 2008 | 53.42 | 53.48 | 50.08 | 53.15 | 2,424,405 | +3.25(+6.51%) |
Nov 20, 2008 | 50.84 | 51.75 | 48.94 | 49.91 | 3,067,770 | +0.03(+0.05%) |
Nov 19, 2008 | 52.13 | 52.59 | 49.67 | 49.88 | 1,870,316 | -2.91(-5.52%) |
Nov 18, 2008 | 52.65 | 53.20 | 51.15 | 52.80 | 1,172,030 | +0.33(+0.62%) |
Nov 17, 2008 | 52.18 | 53.86 | 51.54 | 52.47 | 1,617,214 | -0.68(-1.29%) |
Nov 14, 2008 | 53.46 | 55.24 | 52.95 | 53.15 | 0 | -3.39(-5.99%) |
Nov 13, 2008 | 53.42 | 56.54 | 51.68 | 56.54 | 2,452,854 | +3.81(+7.23%) |
Nov 12, 2008 | 54.75 | 54.75 | 52.33 | 52.73 | 1,918,498 | -1.95(-3.57%) |
Nov 11, 2008 | 55.93 | 56.47 | 53.61 | 54.68 | 1,318,227 | -3.04(-5.26%) |
Nov 10, 2008 | 58.43 | 58.64 | 56.50 | 57.72 | 1,538,171 | +0.53(+0.92%) |
Nov 07, 2008 | 57.57 | 58.43 | 55.83 | 57.19 | 2,582,854 | +1.19(+2.13%) |
Nov 06, 2008 | 59.82 | 59.82 | 54.09 | 56.00 | 2,653,965 | -11.09(-16.52%) |
Nov 05, 2008 | 69.28 | 69.91 | 67.03 | 67.09 | 2,266,595 | +0.03(+0.04%) |
Nov 04, 2008 | 65.85 | 67.31 | 65.11 | 67.06 | 1,634,227 | +3.07(+4.80%) |