Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.86 | 50.26 | 48.02 | 48.12 | 0 | -1.55(-3.13%) |
Jan 29, 2009 | 50.73 | 50.75 | 49.39 | 49.67 | 1,037,209 | -1.51(-2.94%) |
Jan 28, 2009 | 50.85 | 51.80 | 50.00 | 51.18 | 1,707,144 | +1.82(+3.68%) |
Jan 27, 2009 | 48.74 | 49.62 | 47.82 | 49.36 | 1,496,691 | +0.85(+1.75%) |
Jan 26, 2009 | 48.80 | 49.82 | 47.73 | 48.51 | 968,520 | +0.01(+0.02%) |
Jan 23, 2009 | 49.03 | 49.25 | 48.15 | 48.50 | 1,623,057 | -1.13(-2.28%) |
Jan 22, 2009 | 48.54 | 50.28 | 48.54 | 49.64 | 793,677 | -0.31(-0.62%) |
Jan 21, 2009 | 49.20 | 50.15 | 48.17 | 49.95 | 1,208,039 | +1.63(+3.38%) |
Jan 20, 2009 | 51.31 | 51.31 | 48.23 | 48.31 | 917,169 | -2.95(-5.76%) |
Jan 16, 2009 | 52.39 | 52.63 | 50.17 | 51.26 | 1,218,068 | -0.69(-1.34%) |
Jan 15, 2009 | 51.09 | 52.39 | 49.21 | 51.96 | 1,185,306 | +0.95(+1.86%) |
Jan 14, 2009 | 52.39 | 52.71 | 50.68 | 51.01 | 822,108 | -2.55(-4.76%) |
Jan 13, 2009 | 54.12 | 55.08 | 52.75 | 53.55 | 981,795 | -0.74(-1.36%) |
Jan 12, 2009 | 56.13 | 56.26 | 53.81 | 54.29 | 406,411 | -2.21(-3.91%) |
Jan 09, 2009 | 58.35 | 58.35 | 56.23 | 56.51 | 352,212 | -1.59(-2.74%) |
Jan 08, 2009 | 57.73 | 58.46 | 57.22 | 58.09 | 361,486 | -0.29(-0.50%) |
Jan 07, 2009 | 60.20 | 60.39 | 58.03 | 58.39 | 312,893 | -2.46(-4.04%) |
Jan 06, 2009 | 59.61 | 61.11 | 59.54 | 60.84 | 521,729 | +1.52(+2.56%) |
Jan 05, 2009 | 59.84 | 59.94 | 58.44 | 59.33 | 741,955 | -0.34(-0.57%) |
Jan 02, 2009 | 57.77 | 59.89 | 57.62 | 59.67 | 0 | +1.84(+3.17%) |
Jan 01, 2009 | 56.39 | 58.30 | 55.93 | 57.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 56.39 | 58.30 | 55.93 | 57.83 | 305,555 | +1.56(+2.78%) |
Dec 30, 2008 | 54.72 | 56.30 | 54.69 | 56.27 | 348,171 | +1.64(+3.01%) |
Dec 29, 2008 | 55.22 | 55.22 | 53.80 | 54.62 | 133,326 | -0.54(-0.98%) |
Dec 26, 2008 | 54.84 | 55.17 | 54.41 | 55.16 | 132,620 | +0.60(+1.11%) |
Dec 24, 2008 | 53.77 | 54.89 | 53.77 | 54.56 | 57,258 | +0.45(+0.83%) |
Dec 23, 2008 | 54.81 | 55.07 | 53.71 | 54.11 | 757,472 | -0.71(-1.30%) |
Dec 22, 2008 | 55.39 | 55.80 | 53.99 | 54.82 | 461,098 | -0.94(-1.69%) |
Dec 19, 2008 | 55.49 | 56.56 | 55.35 | 55.77 | 446,486 | +0.30(+0.54%) |
Dec 18, 2008 | 57.46 | 57.56 | 54.86 | 55.46 | 674,084 | -1.49(-2.61%) |
Dec 17, 2008 | 55.44 | 57.67 | 54.68 | 56.95 | 667,800 | +1.53(+2.77%) |
Dec 16, 2008 | 52.89 | 55.69 | 52.89 | 55.42 | 671,106 | +2.68(+5.07%) |
Dec 15, 2008 | 53.71 | 53.98 | 52.04 | 52.74 | 955,487 | -0.52(-0.98%) |
Dec 12, 2008 | 51.76 | 53.77 | 51.51 | 53.26 | 526,120 | -0.23(-0.43%) |
Dec 11, 2008 | 56.02 | 56.30 | 53.00 | 53.49 | 1,504,751 | -2.95(-5.23%) |
Dec 10, 2008 | 56.69 | 56.92 | 55.66 | 56.44 | 490,011 | +0.79(+1.43%) |
Dec 09, 2008 | 57.06 | 57.47 | 54.98 | 55.65 | 1,063,098 | -3.37(-5.71%) |
Dec 08, 2008 | 57.13 | 59.83 | 57.13 | 59.02 | 689,110 | +2.66(+4.72%) |
Dec 05, 2008 | 54.08 | 56.51 | 52.31 | 56.36 | 1,261,568 | +0.78(+1.40%) |
Dec 04, 2008 | 55.27 | 57.20 | 54.56 | 55.58 | 555,736 | -0.24(-0.43%) |
Dec 03, 2008 | 54.26 | 55.97 | 52.90 | 55.82 | 958,074 | +1.33(+2.45%) |
Dec 02, 2008 | 53.56 | 54.54 | 52.45 | 54.49 | 639,218 | +1.88(+3.58%) |
Dec 01, 2008 | 56.84 | 56.84 | 52.53 | 52.60 | 673,223 | -5.09(-8.82%) |
Nov 28, 2008 | 57.35 | 57.69 | 56.63 | 57.69 | 149,493 | +0.20(+0.35%) |
Nov 26, 2008 | 55.23 | 57.80 | 54.53 | 57.49 | 601,855 | +1.63(+2.93%) |
Nov 25, 2008 | 54.81 | 55.91 | 53.85 | 55.86 | 1,068,766 | +1.66(+3.07%) |
Nov 24, 2008 | 51.88 | 55.06 | 51.41 | 54.19 | 1,245,502 | +2.87(+5.59%) |
Nov 21, 2008 | 49.96 | 51.44 | 47.99 | 51.33 | 1,174,749 | +1.90(+3.84%) |
Nov 20, 2008 | 51.35 | 53.04 | 48.69 | 49.43 | 1,158,516 | -2.47(-4.76%) |
Nov 19, 2008 | 55.56 | 56.36 | 51.68 | 51.90 | 1,235,794 | -4.31(-7.67%) |
Nov 18, 2008 | 56.48 | 57.74 | 55.02 | 56.21 | 997,699 | -0.17(-0.31%) |
Nov 17, 2008 | 56.99 | 58.12 | 55.78 | 56.39 | 731,292 | -1.18(-2.05%) |
Nov 14, 2008 | 60.20 | 60.20 | 57.48 | 57.56 | 1,202,108 | -3.16(-5.20%) |
Nov 13, 2008 | 57.86 | 60.83 | 54.50 | 60.73 | 1,323,325 | +3.50(+6.11%) |
Nov 12, 2008 | 58.65 | 59.34 | 56.85 | 57.23 | 1,162,034 | -2.59(-4.32%) |
Nov 11, 2008 | 59.96 | 61.02 | 58.55 | 59.81 | 969,350 | -0.80(-1.33%) |
Nov 10, 2008 | 61.33 | 61.60 | 60.06 | 60.62 | 903,588 | +0.51(+0.85%) |
Nov 07, 2008 | 59.54 | 60.72 | 58.63 | 60.10 | 1,164,085 | +0.85(+1.43%) |
Nov 06, 2008 | 62.90 | 62.90 | 59.03 | 59.25 | 1,188,729 | -3.22(-5.15%) |
Nov 05, 2008 | 65.84 | 66.72 | 62.30 | 62.47 | 893,954 | -4.27(-6.39%) |
Nov 04, 2008 | 65.16 | 67.16 | 65.16 | 66.74 | 713,285 | +2.46(+3.82%) |