Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.03 | 49.15 | 47.44 | 47.87 | 0 | -1.20(-2.44%) |
Jan 29, 2009 | 50.95 | 50.95 | 48.95 | 49.07 | 1,646,392 | -1.99(-3.90%) |
Jan 28, 2009 | 50.75 | 51.51 | 50.63 | 51.06 | 1,171,386 | +1.09(+2.17%) |
Jan 27, 2009 | 50.05 | 50.23 | 49.29 | 49.97 | 1,698,870 | +2.80(+5.93%) |
Jan 26, 2009 | 47.10 | 47.69 | 46.66 | 47.17 | 1,423,984 | +0.01(+0.02%) |
Jan 23, 2009 | 46.81 | 47.44 | 45.98 | 47.17 | 2,392,085 | +0.02(+0.03%) |
Jan 22, 2009 | 47.47 | 47.54 | 46.26 | 47.15 | 2,024,844 | -3.74(-7.35%) |
Jan 21, 2009 | 50.14 | 50.99 | 49.32 | 50.89 | 1,889,039 | +1.24(+2.49%) |
Jan 20, 2009 | 51.24 | 51.66 | 49.47 | 49.65 | 1,574,159 | -0.52(-1.04%) |
Jan 16, 2009 | 50.36 | 50.72 | 48.86 | 50.17 | 1,494,987 | +2.00(+4.15%) |
Jan 15, 2009 | 48.06 | 48.60 | 46.92 | 48.18 | 1,916,029 | +1.34(+2.86%) |
Jan 14, 2009 | 48.02 | 48.02 | 46.37 | 46.84 | 1,657,435 | -1.14(-2.37%) |
Jan 13, 2009 | 48.23 | 48.31 | 47.54 | 47.97 | 1,224,682 | -1.48(-3.00%) |
Jan 12, 2009 | 50.26 | 50.26 | 48.77 | 49.46 | 1,218,538 | -0.69(-1.37%) |
Jan 09, 2009 | 50.73 | 50.83 | 49.62 | 50.14 | 1,060,234 | -1.39(-2.71%) |
Jan 08, 2009 | 51.24 | 51.54 | 50.67 | 51.54 | 1,338,382 | +1.39(+2.77%) |
Jan 07, 2009 | 50.61 | 50.74 | 49.74 | 50.15 | 1,391,080 | +0.10(+0.20%) |
Jan 06, 2009 | 49.64 | 50.42 | 49.33 | 50.05 | 1,630,036 | +0.60(+1.20%) |
Jan 05, 2009 | 49.50 | 50.17 | 49.20 | 49.46 | 1,332,324 | -0.57(-1.13%) |
Jan 02, 2009 | 49.18 | 50.35 | 49.16 | 50.02 | 0 | +0.70(+1.42%) |
Jan 01, 2009 | 48.69 | 49.62 | 48.67 | 49.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.69 | 49.62 | 48.67 | 49.32 | 684,315 | +0.65(+1.33%) |
Dec 30, 2008 | 48.24 | 48.75 | 48.04 | 48.67 | 1,132,894 | +0.44(+0.91%) |
Dec 29, 2008 | 49.05 | 49.05 | 47.68 | 48.24 | 1,438,592 | +0.26(+0.55%) |
Dec 26, 2008 | 47.87 | 48.06 | 47.39 | 47.97 | 637,729 | +1.94(+4.21%) |
Dec 24, 2008 | 46.14 | 46.14 | 45.46 | 46.04 | 782,664 | +0.54(+1.18%) |
Dec 23, 2008 | 46.05 | 46.49 | 44.43 | 45.50 | 1,527,950 | -0.38(-0.84%) |
Dec 22, 2008 | 46.69 | 47.63 | 45.34 | 45.89 | 2,241,936 | -2.64(-5.44%) |
Dec 19, 2008 | 49.67 | 50.16 | 47.97 | 48.52 | 1,970,617 | -0.87(-1.77%) |
Dec 18, 2008 | 50.37 | 51.61 | 49.07 | 49.40 | 2,273,090 | -2.21(-4.28%) |
Dec 17, 2008 | 51.28 | 52.00 | 51.17 | 51.61 | 1,484,003 | -0.96(-1.82%) |
Dec 16, 2008 | 50.51 | 52.59 | 49.86 | 52.56 | 2,997,064 | +3.05(+6.15%) |
Dec 15, 2008 | 50.23 | 50.44 | 48.84 | 49.52 | 1,820,505 | +1.88(+3.96%) |
Dec 12, 2008 | 46.90 | 48.14 | 45.09 | 47.63 | 1,616,903 | -0.99(-2.03%) |
Dec 11, 2008 | 49.12 | 49.74 | 48.05 | 48.62 | 2,243,506 | +0.84(+1.75%) |
Dec 10, 2008 | 47.20 | 47.82 | 46.56 | 47.79 | 1,689,942 | +3.15(+7.06%) |
Dec 09, 2008 | 44.60 | 45.57 | 44.47 | 44.63 | 1,828,576 | -0.72(-1.60%) |
Dec 08, 2008 | 44.47 | 45.95 | 44.47 | 45.36 | 1,817,498 | +1.51(+3.46%) |
Dec 05, 2008 | 43.26 | 44.00 | 41.76 | 43.84 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 44.31 | 45.25 | 43.68 | 44.02 | 2,910,263 | -2.61(-5.59%) |
Dec 03, 2008 | 45.58 | 46.90 | 44.54 | 46.62 | 1,847,071 | -0.07(-0.15%) |
Dec 02, 2008 | 45.90 | 47.27 | 45.15 | 46.69 | 2,852,883 | +2.56(+5.79%) |
Dec 01, 2008 | 46.62 | 46.62 | 44.02 | 44.14 | 1,749,808 | -3.42(-7.20%) |
Nov 28, 2008 | 47.60 | 47.86 | 46.80 | 47.56 | 761,271 | -1.54(-3.13%) |
Nov 26, 2008 | 47.26 | 49.44 | 46.99 | 49.10 | 1,903,837 | -0.44(-0.90%) |
Nov 25, 2008 | 49.41 | 50.35 | 48.25 | 49.54 | 1,560,026 | -1.03(-2.04%) |
Nov 24, 2008 | 48.62 | 51.48 | 48.25 | 50.57 | 2,334,631 | +2.58(+5.37%) |
Nov 21, 2008 | 48.24 | 48.29 | 45.22 | 48.00 | 2,684,985 | +2.93(+6.51%) |
Nov 20, 2008 | 45.91 | 46.73 | 44.19 | 45.06 | 3,397,499 | +0.02(+0.05%) |
Nov 19, 2008 | 47.07 | 47.48 | 44.85 | 45.04 | 2,071,341 | -2.63(-5.52%) |
Nov 18, 2008 | 47.54 | 48.04 | 46.19 | 47.67 | 1,298,003 | +0.29(+0.62%) |
Nov 17, 2008 | 47.11 | 48.64 | 46.54 | 47.38 | 1,791,036 | -0.62(-1.29%) |
Nov 14, 2008 | 48.27 | 49.88 | 47.81 | 48.00 | 0 | -3.06(-5.99%) |
Nov 13, 2008 | 48.24 | 51.06 | 46.66 | 51.06 | 2,716,491 | +3.44(+7.23%) |
Nov 12, 2008 | 49.44 | 49.44 | 47.25 | 47.61 | 2,124,702 | -1.76(-3.57%) |
Nov 11, 2008 | 50.50 | 50.99 | 48.40 | 49.38 | 1,459,913 | -2.74(-5.26%) |
Nov 10, 2008 | 52.76 | 52.95 | 51.02 | 52.12 | 1,703,497 | +0.47(+0.92%) |
Nov 07, 2008 | 51.98 | 52.76 | 50.42 | 51.64 | 2,860,464 | +1.08(+2.13%) |
Nov 06, 2008 | 54.02 | 54.02 | 48.84 | 50.57 | 2,939,218 | -10.01(-16.52%) |
Nov 05, 2008 | 62.56 | 63.12 | 60.52 | 60.58 | 2,510,213 | +0.02(+0.04%) |
Nov 04, 2008 | 59.46 | 60.78 | 58.79 | 60.55 | 1,809,877 | +2.77(+4.80%) |