Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.17 | 45.54 | 43.88 | 44.15 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.79 | 45.03 | 44.25 | 44.45 | 67,459,712 | -1.30(-2.84%) |
Jan 28, 2009 | 45.82 | 45.95 | 44.53 | 45.75 | 78,564,632 | +0.19(+0.42%) |
Jan 27, 2009 | 45.19 | 45.86 | 44.81 | 45.56 | 66,704,652 | +0.18(+0.41%) |
Jan 26, 2009 | 45.42 | 46.28 | 44.96 | 45.38 | 74,064,640 | +0.32(+0.72%) |
Jan 23, 2009 | 44.11 | 45.49 | 43.75 | 45.05 | 79,718,968 | -0.11(-0.24%) |
Jan 22, 2009 | 44.85 | 45.56 | 44.22 | 45.16 | 69,631,912 | -0.59(-1.30%) |
Jan 21, 2009 | 44.02 | 45.83 | 43.88 | 45.76 | 75,033,400 | +1.71(+3.89%) |
Jan 20, 2009 | 44.50 | 45.39 | 43.88 | 44.04 | 74,203,544 | -1.04(-2.32%) |
Jan 16, 2009 | 44.81 | 45.29 | 44.18 | 45.09 | 78,864,424 | +0.83(+1.88%) |
Jan 15, 2009 | 43.13 | 44.28 | 42.73 | 44.26 | 96,291,800 | +0.90(+2.08%) |
Jan 14, 2009 | 44.48 | 44.63 | 42.91 | 43.36 | 83,347,240 | -1.63(-3.62%) |
Jan 13, 2009 | 44.14 | 45.23 | 44.14 | 44.98 | 81,613,456 | +0.80(+1.80%) |
Jan 12, 2009 | 44.19 | 44.75 | 43.88 | 44.19 | 66,016,416 | -0.59(-1.33%) |
Jan 09, 2009 | 45.54 | 45.75 | 44.67 | 44.78 | 56,922,360 | -0.88(-1.92%) |
Jan 08, 2009 | 44.98 | 45.94 | 44.97 | 45.66 | 53,377,468 | +0.48(+1.07%) |
Jan 07, 2009 | 45.75 | 46.29 | 44.78 | 45.17 | 61,225,532 | -1.18(-2.55%) |
Jan 06, 2009 | 47.42 | 47.76 | 45.97 | 46.36 | 72,696,008 | -0.77(-1.63%) |
Jan 05, 2009 | 46.92 | 47.58 | 46.58 | 47.13 | 75,105,856 | -0.01(-0.01%) |
Jan 02, 2009 | 46.22 | 47.40 | 45.55 | 47.13 | 62,056,168 | +1.04(+2.27%) |
Jan 01, 2009 | 45.27 | 46.53 | 45.20 | 46.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.27 | 46.53 | 45.20 | 46.09 | 52,015,696 | +0.72(+1.58%) |
Dec 30, 2008 | 45.04 | 45.72 | 44.79 | 45.37 | 43,515,832 | +0.33(+0.73%) |
Dec 29, 2008 | 45.19 | 45.35 | 44.51 | 45.04 | 39,582,192 | +0.48(+1.08%) |
Dec 26, 2008 | 43.90 | 44.68 | 43.90 | 44.56 | 29,552,792 | +0.81(+1.86%) |
Dec 24, 2008 | 43.08 | 43.93 | 42.98 | 43.75 | 19,626,212 | +0.39(+0.91%) |
Dec 23, 2008 | 43.59 | 44.08 | 43.02 | 43.36 | 56,740,992 | +0.11(+0.25%) |
Dec 22, 2008 | 43.42 | 43.80 | 42.30 | 43.25 | 71,056,976 | -0.06(-0.15%) |
Dec 19, 2008 | 44.34 | 45.22 | 43.31 | 43.31 | 118,619,264 | -1.14(-2.57%) |
Dec 18, 2008 | 46.51 | 46.75 | 43.99 | 44.45 | 103,399,088 | -2.34(-5.01%) |
Dec 17, 2008 | 47.67 | 48.06 | 46.80 | 46.80 | 89,728,776 | -1.20(-2.50%) |
Dec 16, 2008 | 46.42 | 48.29 | 46.23 | 48.00 | 101,290,200 | +1.84(+3.99%) |
Dec 15, 2008 | 46.95 | 47.05 | 45.53 | 46.16 | 75,195,160 | -0.29(-0.62%) |
Dec 12, 2008 | 45.05 | 46.76 | 44.94 | 46.44 | 76,793,000 | +0.25(+0.54%) |
Dec 11, 2008 | 46.38 | 47.29 | 45.84 | 46.20 | 86,723,072 | -0.03(-0.06%) |
Dec 10, 2008 | 45.73 | 47.17 | 45.53 | 46.23 | 76,369,880 | +1.08(+2.39%) |
Dec 09, 2008 | 45.62 | 45.97 | 44.75 | 45.15 | 81,525,896 | -0.81(-1.76%) |
Dec 08, 2008 | 45.37 | 46.22 | 45.14 | 45.95 | 89,354,640 | +1.73(+3.92%) |
Dec 05, 2008 | 43.69 | 45.02 | 41.96 | 44.22 | 112,609,952 | +0.19(+0.43%) |
Dec 04, 2008 | 44.76 | 45.61 | 43.31 | 44.03 | 113,206,880 | -1.54(-3.37%) |
Dec 03, 2008 | 44.64 | 45.86 | 43.72 | 45.57 | 99,528,176 | +0.76(+1.70%) |
Dec 02, 2008 | 43.64 | 45.03 | 43.26 | 44.81 | 94,675,056 | +1.91(+4.44%) |
Dec 01, 2008 | 44.97 | 45.02 | 42.90 | 42.90 | 96,291,336 | -3.37(-7.29%) |
Nov 28, 2008 | 46.10 | 46.44 | 45.72 | 46.27 | 34,031,336 | -0.43(-0.92%) |
Nov 26, 2008 | 44.67 | 46.78 | 44.21 | 46.70 | 80,899,696 | +1.60(+3.56%) |
Nov 25, 2008 | 45.26 | 45.93 | 43.52 | 45.09 | 98,049,120 | -0.40(-0.88%) |
Nov 24, 2008 | 44.35 | 46.32 | 43.48 | 45.49 | 129,897,944 | +1.73(+3.94%) |
Nov 21, 2008 | 40.28 | 43.99 | 39.92 | 43.77 | 146,471,728 | +4.21(+10.66%) |
Nov 20, 2008 | 41.47 | 43.54 | 39.43 | 39.55 | 133,032,056 | -2.83(-6.69%) |
Nov 19, 2008 | 43.99 | 44.53 | 42.17 | 42.39 | 99,507,872 | -1.68(-3.81%) |
Nov 18, 2008 | 42.43 | 44.45 | 42.16 | 44.07 | 100,096,656 | +1.70(+4.02%) |
Nov 17, 2008 | 42.43 | 44.14 | 42.14 | 42.36 | 84,314,848 | -0.17(-0.41%) |
Nov 14, 2008 | 42.61 | 44.89 | 41.51 | 42.54 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.15 | 44.16 | 38.99 | 43.54 | 125,939,264 | +3.74(+9.40%) |
Nov 12, 2008 | 41.19 | 41.69 | 39.66 | 39.79 | 87,510,640 | -2.15(-5.12%) |
Nov 11, 2008 | 42.01 | 42.81 | 41.33 | 41.94 | 72,764,096 | -0.79(-1.85%) |
Nov 10, 2008 | 43.36 | 43.78 | 42.03 | 42.73 | 64,812,544 | +0.04(+0.09%) |
Nov 07, 2008 | 40.69 | 43.64 | 40.69 | 42.69 | 77,413,496 | +2.30(+5.70%) |
Nov 06, 2008 | 42.21 | 42.65 | 40.07 | 40.39 | 91,572,112 | -2.15(-5.06%) |
Nov 05, 2008 | 44.02 | 44.65 | 42.05 | 42.54 | 78,627,440 | -2.19(-4.90%) |
Nov 04, 2008 | 43.37 | 45.01 | 43.34 | 44.74 | 83,591,000 | +1.85(+4.31%) |