Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 53.46 | 54.18 | 52.89 | 53.12 | 0 | -0.50(-0.93%) |
Jan 29, 2009 | 54.24 | 54.82 | 53.34 | 53.62 | 15,930,892 | -1.34(-2.44%) |
Jan 28, 2009 | 53.73 | 55.03 | 53.27 | 54.96 | 23,140,406 | +1.83(+3.45%) |
Jan 27, 2009 | 53.19 | 53.31 | 52.45 | 53.13 | 15,045,898 | +0.03(+0.07%) |
Jan 26, 2009 | 52.03 | 53.71 | 51.89 | 53.09 | 16,978,262 | +1.22(+2.36%) |
Jan 23, 2009 | 51.24 | 52.57 | 50.90 | 51.87 | 17,695,402 | -0.34(-0.64%) |
Jan 22, 2009 | 52.07 | 52.59 | 51.07 | 52.21 | 21,308,596 | -0.78(-1.48%) |
Jan 21, 2009 | 50.01 | 53.09 | 49.85 | 52.99 | 42,969,592 | +5.47(+11.52%) |
Jan 20, 2009 | 49.13 | 49.22 | 47.39 | 47.52 | 23,822,412 | -1.70(-3.46%) |
Jan 16, 2009 | 49.04 | 49.70 | 48.15 | 49.22 | 19,402,062 | +0.46(+0.95%) |
Jan 15, 2009 | 48.46 | 49.17 | 47.68 | 48.76 | 20,246,154 | +0.54(+1.12%) |
Jan 14, 2009 | 48.80 | 49.16 | 47.59 | 48.22 | 16,338,630 | -1.25(-2.52%) |
Jan 13, 2009 | 49.56 | 50.19 | 49.14 | 49.46 | 13,210,884 | -0.21(-0.43%) |
Jan 12, 2009 | 49.02 | 50.19 | 48.93 | 49.68 | 13,927,824 | +0.59(+1.19%) |
Jan 09, 2009 | 50.45 | 50.72 | 48.83 | 49.09 | 12,836,713 | -1.44(-2.84%) |
Jan 08, 2009 | 50.90 | 51.09 | 49.83 | 50.53 | 12,476,983 | -0.35(-0.69%) |
Jan 07, 2009 | 50.91 | 51.47 | 50.50 | 50.88 | 14,587,596 | -0.83(-1.61%) |
Jan 06, 2009 | 50.49 | 52.40 | 50.06 | 51.72 | 16,650,120 | +1.40(+2.78%) |
Jan 05, 2009 | 50.09 | 50.81 | 49.95 | 50.32 | 14,346,980 | -0.32(-0.63%) |
Jan 02, 2009 | 48.62 | 50.77 | 48.62 | 50.64 | 13,040,251 | +1.86(+3.81%) |
Jan 01, 2009 | 48.40 | 49.27 | 48.40 | 48.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.40 | 49.27 | 48.40 | 48.78 | 11,503,676 | +0.35(+0.73%) |
Dec 30, 2008 | 47.43 | 48.48 | 47.25 | 48.43 | 9,962,516 | +1.33(+2.83%) |
Dec 29, 2008 | 47.37 | 47.37 | 46.18 | 47.09 | 10,461,592 | -0.05(-0.10%) |
Dec 26, 2008 | 46.91 | 47.41 | 46.69 | 47.14 | 5,353,066 | +0.47(+1.01%) |
Dec 24, 2008 | 46.69 | 47.08 | 46.32 | 46.67 | 4,174,451 | -0.05(-0.10%) |
Dec 23, 2008 | 47.73 | 48.00 | 46.44 | 46.72 | 11,017,972 | -0.81(-1.70%) |
Dec 22, 2008 | 48.26 | 48.37 | 46.55 | 47.52 | 12,222,494 | -0.89(-1.83%) |
Dec 19, 2008 | 49.39 | 49.39 | 48.09 | 48.41 | 22,598,998 | -0.28(-0.57%) |
Dec 18, 2008 | 49.71 | 50.22 | 48.08 | 48.69 | 13,853,198 | -1.07(-2.14%) |
Dec 17, 2008 | 49.52 | 50.58 | 49.07 | 49.75 | 14,927,545 | -0.32(-0.65%) |
Dec 16, 2008 | 48.17 | 50.33 | 48.03 | 50.08 | 19,964,050 | +2.10(+4.39%) |
Dec 15, 2008 | 47.82 | 48.42 | 46.37 | 47.97 | 15,265,848 | +0.33(+0.69%) |
Dec 12, 2008 | 45.60 | 48.07 | 45.24 | 47.64 | 17,914,532 | +0.94(+2.01%) |
Dec 11, 2008 | 47.24 | 48.03 | 46.24 | 46.70 | 18,436,620 | -1.32(-2.75%) |
Dec 10, 2008 | 48.66 | 49.26 | 47.43 | 48.03 | 14,125,095 | +0.10(+0.21%) |
Dec 09, 2008 | 48.58 | 49.52 | 47.64 | 47.93 | 16,147,952 | -1.26(-2.56%) |
Dec 08, 2008 | 47.86 | 49.78 | 47.37 | 49.19 | 19,284,688 | +2.47(+5.30%) |
Dec 05, 2008 | 44.50 | 47.24 | 43.65 | 46.71 | 19,344,022 | +1.83(+4.07%) |
Dec 04, 2008 | 46.39 | 46.85 | 44.15 | 44.88 | 18,829,830 | -1.87(-4.00%) |
Dec 03, 2008 | 45.28 | 46.95 | 44.62 | 46.76 | 16,835,126 | +0.48(+1.04%) |
Dec 02, 2008 | 45.09 | 46.37 | 44.13 | 46.28 | 16,054,291 | +1.70(+3.82%) |
Dec 01, 2008 | 46.92 | 47.16 | 44.51 | 44.57 | 17,710,186 | -2.72(-5.76%) |
Nov 28, 2008 | 46.95 | 47.47 | 46.43 | 47.30 | 6,743,617 | -0.04(-0.09%) |
Nov 26, 2008 | 46.09 | 47.41 | 45.56 | 47.34 | 14,217,434 | +0.59(+1.26%) |
Nov 25, 2008 | 47.16 | 47.76 | 45.34 | 46.75 | 21,600,200 | +0.44(+0.95%) |
Nov 24, 2008 | 43.90 | 47.58 | 43.47 | 46.30 | 25,919,480 | +2.90(+6.69%) |
Nov 21, 2008 | 42.16 | 44.62 | 40.28 | 43.40 | 34,169,012 | +1.82(+4.38%) |
Nov 20, 2008 | 43.47 | 45.44 | 40.87 | 41.58 | 30,425,134 | -2.45(-5.57%) |
Nov 19, 2008 | 46.33 | 46.95 | 43.89 | 44.03 | 21,749,732 | -2.38(-5.13%) |
Nov 18, 2008 | 45.86 | 46.91 | 44.63 | 46.41 | 22,516,322 | +1.51(+3.36%) |
Nov 17, 2008 | 46.02 | 46.22 | 44.72 | 44.91 | 17,809,828 | -1.65(-3.55%) |
Nov 14, 2008 | 47.89 | 49.50 | 46.08 | 46.56 | 0 | -2.25(-4.61%) |
Nov 13, 2008 | 46.15 | 48.91 | 43.70 | 48.81 | 26,059,516 | +2.59(+5.61%) |
Nov 12, 2008 | 46.79 | 47.76 | 46.12 | 46.22 | 19,613,844 | -1.74(-3.63%) |
Nov 11, 2008 | 48.25 | 48.86 | 46.51 | 47.96 | 17,276,390 | -0.66(-1.35%) |
Nov 10, 2008 | 51.00 | 51.06 | 47.96 | 48.61 | 16,710,959 | -1.39(-2.78%) |
Nov 07, 2008 | 49.72 | 50.26 | 48.83 | 50.00 | 13,677,919 | +0.65(+1.32%) |
Nov 06, 2008 | 50.82 | 51.49 | 48.85 | 49.35 | 21,604,472 | -2.78(-5.33%) |
Nov 05, 2008 | 53.86 | 54.14 | 51.99 | 52.13 | 15,022,002 | -2.01(-3.70%) |
Nov 04, 2008 | 54.92 | 54.92 | 53.36 | 54.14 | 17,553,430 | +0.42(+0.78%) |