Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.16 | 45.53 | 43.86 | 44.14 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.78 | 45.02 | 44.23 | 44.44 | 67,477,584 | -1.30(-2.84%) |
Jan 28, 2009 | 45.81 | 45.94 | 44.52 | 45.74 | 78,585,440 | +0.19(+0.42%) |
Jan 27, 2009 | 45.17 | 45.84 | 44.80 | 45.55 | 66,722,324 | +0.18(+0.41%) |
Jan 26, 2009 | 45.41 | 46.27 | 44.94 | 45.36 | 74,084,256 | +0.32(+0.72%) |
Jan 23, 2009 | 44.09 | 45.48 | 43.74 | 45.04 | 79,740,088 | -0.11(-0.24%) |
Jan 22, 2009 | 44.84 | 45.55 | 44.20 | 45.15 | 69,650,352 | -0.59(-1.30%) |
Jan 21, 2009 | 44.01 | 45.81 | 43.86 | 45.75 | 75,053,272 | +1.71(+3.89%) |
Jan 20, 2009 | 44.49 | 45.38 | 43.86 | 44.03 | 74,223,200 | -1.04(-2.32%) |
Jan 16, 2009 | 44.80 | 45.28 | 44.16 | 45.08 | 78,885,312 | +0.83(+1.88%) |
Jan 15, 2009 | 43.11 | 44.27 | 42.72 | 44.24 | 96,317,304 | +0.90(+2.08%) |
Jan 14, 2009 | 44.46 | 44.62 | 42.89 | 43.34 | 83,369,320 | -1.63(-3.62%) |
Jan 13, 2009 | 44.13 | 45.21 | 44.13 | 44.97 | 81,635,072 | +0.80(+1.80%) |
Jan 12, 2009 | 44.18 | 44.74 | 43.87 | 44.18 | 66,033,900 | -0.59(-1.33%) |
Jan 09, 2009 | 45.53 | 45.74 | 44.66 | 44.77 | 56,937,440 | -0.88(-1.92%) |
Jan 08, 2009 | 44.97 | 45.92 | 44.96 | 45.65 | 53,391,608 | +0.48(+1.07%) |
Jan 07, 2009 | 45.74 | 46.28 | 44.76 | 45.16 | 61,241,752 | -1.18(-2.55%) |
Jan 06, 2009 | 47.41 | 47.75 | 45.96 | 46.35 | 72,715,264 | -0.77(-1.63%) |
Jan 05, 2009 | 46.91 | 47.57 | 46.57 | 47.11 | 75,125,752 | -0.01(-0.01%) |
Jan 02, 2009 | 46.21 | 47.39 | 45.54 | 47.12 | 62,072,608 | +1.04(+2.27%) |
Jan 01, 2009 | 45.26 | 46.51 | 45.19 | 46.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.26 | 46.51 | 45.19 | 46.07 | 52,029,476 | +0.72(+1.58%) |
Dec 30, 2008 | 45.03 | 45.71 | 44.78 | 45.36 | 43,527,360 | +0.33(+0.73%) |
Dec 29, 2008 | 45.18 | 45.34 | 44.49 | 45.03 | 39,592,676 | +0.48(+1.08%) |
Dec 26, 2008 | 43.89 | 44.67 | 43.89 | 44.55 | 29,560,620 | +0.81(+1.86%) |
Dec 24, 2008 | 43.07 | 43.92 | 42.97 | 43.74 | 19,631,410 | +0.39(+0.91%) |
Dec 23, 2008 | 43.58 | 44.07 | 43.01 | 43.34 | 56,756,024 | +0.11(+0.25%) |
Dec 22, 2008 | 43.41 | 43.79 | 42.29 | 43.23 | 71,075,800 | -0.06(-0.15%) |
Dec 19, 2008 | 44.33 | 45.21 | 43.30 | 43.30 | 118,650,688 | -1.14(-2.57%) |
Dec 18, 2008 | 46.49 | 46.74 | 43.98 | 44.44 | 103,426,480 | -2.34(-5.01%) |
Dec 17, 2008 | 47.66 | 48.04 | 46.78 | 46.78 | 89,752,544 | -1.20(-2.50%) |
Dec 16, 2008 | 46.41 | 48.27 | 46.21 | 47.98 | 101,317,032 | +1.84(+3.99%) |
Dec 15, 2008 | 46.93 | 47.04 | 45.51 | 46.14 | 75,215,072 | -0.29(-0.62%) |
Dec 12, 2008 | 45.04 | 46.75 | 44.93 | 46.43 | 76,813,336 | +0.25(+0.54%) |
Dec 11, 2008 | 46.36 | 47.28 | 45.83 | 46.18 | 86,746,048 | -0.03(-0.06%) |
Dec 10, 2008 | 45.72 | 47.16 | 45.52 | 46.21 | 76,390,112 | +1.08(+2.39%) |
Dec 09, 2008 | 45.61 | 45.96 | 44.74 | 45.13 | 81,547,496 | -0.81(-1.76%) |
Dec 08, 2008 | 45.36 | 46.21 | 45.13 | 45.94 | 89,378,304 | +1.73(+3.92%) |
Dec 05, 2008 | 43.67 | 45.01 | 41.95 | 44.21 | 112,639,784 | +0.19(+0.43%) |
Dec 04, 2008 | 44.75 | 45.60 | 43.30 | 44.02 | 113,236,864 | -1.54(-3.37%) |
Dec 03, 2008 | 44.63 | 45.85 | 43.71 | 45.56 | 99,554,544 | +0.76(+1.70%) |
Dec 02, 2008 | 43.63 | 45.02 | 43.25 | 44.79 | 94,700,136 | +1.90(+4.44%) |
Dec 01, 2008 | 44.95 | 45.01 | 42.89 | 42.89 | 96,316,848 | -3.37(-7.29%) |
Nov 28, 2008 | 46.09 | 46.43 | 45.71 | 46.26 | 34,040,352 | -0.43(-0.91%) |
Nov 26, 2008 | 44.66 | 46.77 | 44.20 | 46.69 | 80,921,128 | +1.60(+3.56%) |
Nov 25, 2008 | 45.24 | 45.92 | 43.51 | 45.08 | 98,075,096 | -0.40(-0.88%) |
Nov 24, 2008 | 44.34 | 46.31 | 43.47 | 45.48 | 129,932,352 | +1.73(+3.94%) |
Nov 21, 2008 | 40.27 | 43.98 | 39.91 | 43.75 | 146,510,528 | +4.21(+10.66%) |
Nov 20, 2008 | 41.46 | 43.53 | 39.42 | 39.54 | 133,067,296 | -2.83(-6.69%) |
Nov 19, 2008 | 43.98 | 44.52 | 42.16 | 42.38 | 99,534,224 | -1.68(-3.81%) |
Nov 18, 2008 | 42.42 | 44.44 | 42.15 | 44.05 | 100,123,176 | +1.70(+4.02%) |
Nov 17, 2008 | 42.42 | 44.13 | 42.13 | 42.35 | 84,337,184 | -0.17(-0.41%) |
Nov 14, 2008 | 42.59 | 44.87 | 41.50 | 42.53 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.14 | 44.15 | 38.98 | 43.52 | 125,972,624 | +3.74(+9.40%) |
Nov 12, 2008 | 41.18 | 41.68 | 39.65 | 39.78 | 87,533,824 | -2.15(-5.12%) |
Nov 11, 2008 | 41.99 | 42.80 | 41.32 | 41.93 | 72,783,368 | -0.79(-1.85%) |
Nov 10, 2008 | 43.34 | 43.77 | 42.02 | 42.72 | 64,829,712 | +0.04(+0.09%) |
Nov 07, 2008 | 40.68 | 43.63 | 40.68 | 42.68 | 77,434,008 | +2.30(+5.70%) |
Nov 06, 2008 | 42.20 | 42.64 | 40.05 | 40.38 | 91,596,376 | -2.15(-5.06%) |
Nov 05, 2008 | 44.01 | 44.64 | 42.04 | 42.53 | 78,648,272 | -2.19(-4.90%) |
Nov 04, 2008 | 43.36 | 45.00 | 43.33 | 44.72 | 83,613,144 | +1.85(+4.31%) |