Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.39 | 45.39 | 45.12 | 45.19 | 0 | -0.38(-0.84%) |
Jan 29, 2009 | 45.29 | 45.67 | 44.80 | 45.57 | 26,060 | +0.16(+0.34%) |
Jan 28, 2009 | 43.79 | 45.84 | 43.79 | 45.41 | 54,620 | +1.24(+2.80%) |
Jan 27, 2009 | 44.02 | 44.29 | 43.78 | 44.18 | 18,845 | +0.54(+1.23%) |
Jan 26, 2009 | 44.01 | 44.01 | 43.24 | 43.64 | 24,547 | -0.07(-0.15%) |
Jan 23, 2009 | 43.13 | 43.73 | 43.05 | 43.71 | 259,606 | +0.57(+1.32%) |
Jan 22, 2009 | 43.11 | 43.14 | 42.86 | 43.14 | 61,144 | +0.38(+0.88%) |
Jan 21, 2009 | 43.76 | 43.77 | 42.22 | 42.76 | 45,913 | -0.64(-1.47%) |
Jan 20, 2009 | 45.36 | 45.36 | 42.81 | 43.40 | 96,195 | -1.14(-2.56%) |
Jan 16, 2009 | 45.89 | 46.73 | 44.49 | 44.54 | 43,830 | -1.13(-2.48%) |
Jan 15, 2009 | 45.47 | 45.88 | 45.44 | 45.67 | 27,715 | -0.15(-0.33%) |
Jan 14, 2009 | 46.16 | 46.16 | 45.18 | 45.82 | 60,177 | +0.64(+1.41%) |
Jan 13, 2009 | 44.30 | 45.81 | 44.30 | 45.19 | 38,557 | +0.64(+1.44%) |
Jan 12, 2009 | 46.35 | 46.40 | 44.54 | 44.54 | 24,365 | -1.81(-3.91%) |
Jan 09, 2009 | 45.78 | 46.36 | 45.65 | 46.36 | 38,117 | +0.72(+1.58%) |
Jan 08, 2009 | 45.31 | 45.64 | 45.29 | 45.64 | 20,158 | +0.32(+0.70%) |
Jan 07, 2009 | 45.82 | 45.82 | 44.31 | 45.32 | 47,927 | +1.02(+2.31%) |
Jan 06, 2009 | 49.68 | 49.68 | 44.11 | 44.30 | 99,174 | -4.98(-10.11%) |
Jan 05, 2009 | 49.40 | 49.40 | 49.05 | 49.28 | 71,928 | -0.12(-0.25%) |
Jan 02, 2009 | 48.65 | 49.48 | 48.39 | 49.40 | 0 | +0.83(+1.72%) |
Jan 01, 2009 | 48.34 | 48.67 | 48.03 | 48.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.34 | 48.67 | 48.03 | 48.57 | 31,372 | +1.29(+2.73%) |
Dec 30, 2008 | 50.34 | 50.65 | 46.87 | 47.28 | 44,429 | -0.19(-0.40%) |
Dec 29, 2008 | 47.76 | 47.76 | 46.50 | 47.46 | 66,269 | -0.04(-0.09%) |
Dec 26, 2008 | 44.82 | 47.65 | 44.82 | 47.51 | 88,918 | +1.51(+3.28%) |
Dec 24, 2008 | 45.83 | 46.01 | 45.47 | 46.00 | 40,704 | +0.07(+0.16%) |
Dec 23, 2008 | 45.73 | 45.93 | 45.59 | 45.93 | 69,188 | +0.51(+1.13%) |
Dec 22, 2008 | 45.07 | 45.49 | 44.54 | 45.41 | 58,310 | +0.05(+0.10%) |
Dec 19, 2008 | 43.58 | 45.89 | 43.58 | 45.37 | 94,573 | +0.62(+1.39%) |
Dec 18, 2008 | 43.49 | 45.18 | 43.48 | 44.75 | 92,447 | +1.85(+4.32%) |
Dec 17, 2008 | 42.64 | 43.50 | 42.49 | 42.90 | 30,343 | +0.43(+1.02%) |
Dec 16, 2008 | 41.43 | 42.79 | 41.43 | 42.46 | 35,653 | +0.38(+0.90%) |
Dec 15, 2008 | 40.94 | 42.53 | 40.92 | 42.09 | 54,189 | +0.90(+2.18%) |
Dec 12, 2008 | 41.76 | 41.95 | 40.80 | 41.19 | 81,592 | -0.55(-1.33%) |
Dec 11, 2008 | 42.00 | 42.01 | 41.74 | 41.74 | 35,531 | +0.06(+0.15%) |
Dec 10, 2008 | 42.00 | 42.00 | 41.38 | 41.68 | 30,611 | -0.21(-0.51%) |
Dec 09, 2008 | 41.67 | 41.92 | 41.35 | 41.89 | 68,085 | +0.13(+0.30%) |
Dec 08, 2008 | 42.67 | 42.67 | 41.01 | 41.77 | 41,969 | -0.78(-1.84%) |
Dec 05, 2008 | 42.77 | 42.77 | 41.45 | 42.55 | 44,598 | -0.03(-0.07%) |
Dec 04, 2008 | 42.32 | 42.71 | 41.44 | 42.58 | 30,422 | -0.08(-0.18%) |
Dec 03, 2008 | 40.90 | 42.67 | 39.81 | 42.66 | 126,714 | +1.89(+4.64%) |
Dec 02, 2008 | 40.40 | 42.54 | 40.40 | 40.77 | 26,277 | +0.58(+1.44%) |
Dec 01, 2008 | 42.47 | 42.47 | 40.14 | 40.19 | 37,779 | -1.50(-3.60%) |
Nov 28, 2008 | 42.21 | 42.68 | 40.86 | 41.69 | 11,604 | -0.21(-0.49%) |
Nov 26, 2008 | 42.27 | 42.29 | 40.47 | 41.90 | 14,541 | +0.50(+1.21%) |
Nov 25, 2008 | 41.23 | 42.38 | 40.02 | 41.40 | 51,590 | +1.48(+3.71%) |
Nov 24, 2008 | 39.30 | 40.73 | 39.02 | 39.91 | 33,730 | +1.25(+3.24%) |
Nov 21, 2008 | 38.06 | 40.01 | 37.70 | 38.66 | 68,039 | +0.67(+1.77%) |
Nov 20, 2008 | 38.67 | 39.54 | 37.73 | 37.99 | 70,580 | -1.47(-3.73%) |
Nov 19, 2008 | 39.38 | 39.72 | 39.36 | 39.46 | 35,931 | -0.17(-0.43%) |
Nov 18, 2008 | 40.33 | 40.33 | 39.15 | 39.63 | 63,046 | -1.23(-3.02%) |
Nov 17, 2008 | 40.85 | 42.40 | 39.29 | 40.86 | 108,205 | -0.57(-1.39%) |
Nov 14, 2008 | 40.40 | 41.73 | 39.74 | 41.44 | 50,685 | +0.37(+0.89%) |
Nov 13, 2008 | 40.01 | 41.43 | 40.01 | 41.07 | 27,787 | -0.28(-0.67%) |
Nov 12, 2008 | 41.10 | 41.35 | 40.80 | 41.35 | 16,773 | -0.08(-0.20%) |
Nov 11, 2008 | 41.40 | 41.43 | 41.24 | 41.43 | 14,286 | -0.24(-0.57%) |
Nov 10, 2008 | 40.81 | 41.67 | 40.76 | 41.67 | 37,943 | +1.40(+3.47%) |
Nov 07, 2008 | 41.43 | 42.07 | 39.98 | 40.27 | 88,719 | -2.07(-4.88%) |
Nov 06, 2008 | 41.95 | 42.34 | 41.47 | 42.34 | 27,379 | -0.31(-0.73%) |
Nov 05, 2008 | 42.47 | 42.99 | 42.12 | 42.65 | 51,372 | +1.03(+2.47%) |
Nov 04, 2008 | 40.39 | 41.78 | 39.88 | 41.62 | 83,106 | +1.70(+4.25%) |