Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.42 | 43.58 | 42.03 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.88 | 43.96 | 42.80 | 42.95 | 2,826,657 | -1.57(-3.52%) |
Jan 28, 2009 | 43.82 | 44.76 | 43.61 | 44.52 | 2,927,741 | +1.57(+3.65%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.95 | 2,948,661 | +0.52(+1.22%) |
Jan 26, 2009 | 41.76 | 43.20 | 41.76 | 42.44 | 2,968,564 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.58 | 41.91 | 2,924,848 | +0.21(+0.49%) |
Jan 22, 2009 | 41.78 | 42.67 | 40.99 | 41.70 | 3,157,794 | -0.96(-2.24%) |
Jan 21, 2009 | 41.43 | 42.92 | 40.65 | 42.66 | 4,689,014 | +1.84(+4.52%) |
Jan 20, 2009 | 42.80 | 43.26 | 40.82 | 40.82 | 3,004,440 | -2.52(-5.82%) |
Jan 16, 2009 | 43.91 | 43.93 | 42.14 | 43.34 | 3,039,145 | +0.28(+0.64%) |
Jan 15, 2009 | 42.18 | 43.25 | 40.85 | 43.06 | 3,568,225 | +0.94(+2.23%) |
Jan 14, 2009 | 42.95 | 43.35 | 41.95 | 42.12 | 2,461,917 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.24 | 43.20 | 43.92 | 2,956,491 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.21 | 43.46 | 1,894,839 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,798 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.43 | 45.49 | 46.37 | 1,873,070 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.78 | 45.44 | 46.16 | 2,111,069 | -1.32(-2.77%) |
Jan 06, 2009 | 47.22 | 48.16 | 47.00 | 47.47 | 3,951,520 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.14 | 45.75 | 46.83 | 3,861,723 | +0.38(+0.81%) |
Jan 02, 2009 | 45.67 | 46.86 | 45.31 | 46.45 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.25 | 46.15 | 44.20 | 45.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.25 | 46.15 | 44.20 | 45.50 | 3,524,107 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.24 | 43.01 | 44.24 | 3,441,554 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.80 | 42.18 | 43.03 | 2,493,855 | -0.64(-1.45%) |
Dec 26, 2008 | 43.57 | 43.80 | 43.02 | 43.67 | 1,752,618 | +0.54(+1.24%) |
Dec 24, 2008 | 43.03 | 43.33 | 42.61 | 43.13 | 1,865,038 | +0.18(+0.42%) |
Dec 23, 2008 | 44.06 | 44.29 | 42.72 | 42.95 | 4,117,185 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.52 | 43.97 | 5,611,109 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,445 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.73 | 44.65 | 3,618,186 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.60 | 43.80 | 45.10 | 3,986,027 | +0.53(+1.18%) |
Dec 16, 2008 | 42.86 | 44.61 | 42.67 | 44.57 | 3,318,526 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,128,197 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.84 | 43.40 | 4,365,297 | +1.17(+2.78%) |
Dec 11, 2008 | 43.64 | 44.35 | 41.67 | 42.23 | 4,217,369 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.75 | 43.29 | 43.93 | 5,033,501 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,145,394 | -0.88(-1.99%) |
Dec 08, 2008 | 43.22 | 44.70 | 43.11 | 44.07 | 4,628,493 | +2.10(+5.01%) |
Dec 05, 2008 | 39.74 | 42.33 | 38.76 | 41.97 | 3,850,837 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.61 | 39.63 | 40.46 | 3,586,302 | -1.52(-3.62%) |
Dec 03, 2008 | 40.58 | 42.19 | 39.74 | 41.98 | 3,941,704 | +1.05(+2.56%) |
Dec 02, 2008 | 39.74 | 40.96 | 38.87 | 40.93 | 3,917,805 | +1.74(+4.43%) |
Dec 01, 2008 | 42.35 | 42.44 | 38.70 | 39.20 | 3,344,903 | -4.46(-10.23%) |
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,960 | +0.49(+1.14%) |
Nov 26, 2008 | 39.65 | 43.26 | 39.55 | 43.17 | 3,299,736 | +2.90(+7.20%) |
Nov 25, 2008 | 40.74 | 40.74 | 39.28 | 40.27 | 3,673,589 | +0.34(+0.85%) |
Nov 24, 2008 | 38.21 | 40.45 | 37.70 | 39.93 | 4,387,231 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,569 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,108,632 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,704 | -3.05(-7.39%) |
Nov 18, 2008 | 41.86 | 42.45 | 39.87 | 41.30 | 4,012,611 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,923 | -0.31(-0.74%) |
Nov 14, 2008 | 44.50 | 45.09 | 42.18 | 42.31 | 2,496,966 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,642 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,465 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.27 | 44.66 | 45.11 | 2,069,186 | -0.94(-2.04%) |
Nov 10, 2008 | 47.82 | 48.13 | 45.61 | 46.05 | 1,623,308 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.39 | 45.78 | 47.09 | 2,166,291 | +0.98(+2.11%) |
Nov 06, 2008 | 47.55 | 47.91 | 45.96 | 46.11 | 2,515,229 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.70 | 48.02 | 3,508,655 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.05 | 49.37 | 50.32 | 2,851,670 | +0.71(+1.42%) |