Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.35 | 38.85 | 35.60 | 36.40 | 1,860,271 | -2.90(-7.38%) |
Jan 29, 2009 | 41.80 | 41.95 | 39.20 | 39.30 | 2,126,297 | -5.35(-11.98%) |
Jan 28, 2009 | 44.25 | 45.05 | 44.25 | 44.65 | 643,126 | +1.96(+4.59%) |
Jan 27, 2009 | 42.46 | 43.35 | 42.40 | 42.69 | 245,211 | +1.79(+4.38%) |
Jan 26, 2009 | 41.00 | 41.45 | 40.49 | 40.90 | 314,949 | -1.74(-4.08%) |
Jan 23, 2009 | 41.50 | 42.64 | 41.50 | 42.64 | 317,511 | +0.23(+0.54%) |
Jan 22, 2009 | 43.65 | 43.85 | 41.90 | 42.41 | 485,059 | -1.08(-2.48%) |
Jan 21, 2009 | 41.55 | 43.50 | 41.55 | 43.49 | 302,509 | +0.38(+0.88%) |
Jan 20, 2009 | 44.85 | 44.85 | 43.10 | 43.11 | 204,083 | -1.61(-3.60%) |
Jan 16, 2009 | 45.29 | 45.50 | 43.95 | 44.72 | 1,132,605 | -0.98(-2.14%) |
Jan 15, 2009 | 45.45 | 46.25 | 44.80 | 45.70 | 1,089,714 | +0.60(+1.33%) |
Jan 14, 2009 | 46.40 | 46.45 | 44.53 | 45.10 | 436,794 | -2.50(-5.25%) |
Jan 13, 2009 | 47.50 | 47.65 | 47.00 | 47.60 | 320,076 | +1.85(+4.04%) |
Jan 12, 2009 | 46.25 | 46.50 | 45.50 | 45.75 | 449,924 | -0.25(-0.54%) |
Jan 09, 2009 | 45.85 | 46.65 | 45.63 | 46.00 | 313,707 | -1.42(-2.99%) |
Jan 08, 2009 | 47.10 | 47.42 | 46.42 | 47.42 | 446,309 | +0.27(+0.57%) |
Jan 07, 2009 | 49.00 | 49.00 | 46.62 | 47.15 | 542,973 | -2.31(-4.67%) |
Jan 06, 2009 | 48.95 | 49.80 | 48.77 | 49.46 | 379,764 | +1.21(+2.51%) |
Jan 05, 2009 | 48.30 | 49.10 | 47.60 | 48.25 | 324,580 | +0.25(+0.52%) |
Jan 02, 2009 | 47.75 | 48.40 | 46.60 | 48.00 | 270,160 | +0.25(+0.52%) |
Jan 01, 2009 | 47.50 | 47.94 | 47.25 | 47.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.50 | 47.94 | 47.25 | 47.75 | 259,851 | +0.35(+0.74%) |
Dec 30, 2008 | 46.15 | 47.40 | 46.05 | 47.40 | 258,545 | +1.62(+3.54%) |
Dec 29, 2008 | 47.30 | 47.30 | 45.30 | 45.78 | 237,737 | -0.82(-1.76%) |
Dec 26, 2008 | 46.85 | 47.30 | 46.13 | 46.60 | 187,186 | -0.69(-1.46%) |
Dec 24, 2008 | 46.80 | 47.30 | 46.80 | 47.29 | 143,414 | +0.79(+1.70%) |
Dec 23, 2008 | 47.75 | 47.99 | 46.01 | 46.50 | 488,512 | -0.57(-1.21%) |
Dec 22, 2008 | 48.90 | 48.90 | 46.60 | 47.07 | 525,440 | -0.03(-0.06%) |
Dec 19, 2008 | 47.80 | 48.50 | 46.96 | 47.10 | 735,964 | +0.01(+0.02%) |
Dec 18, 2008 | 48.25 | 67.65 | 46.62 | 47.09 | 984,219 | -2.91(-5.82%) |
Dec 17, 2008 | 49.45 | 50.30 | 49.45 | 50.00 | 675,966 | -0.15(-0.30%) |
Dec 16, 2008 | 48.00 | 50.15 | 47.65 | 50.15 | 904,381 | +2.41(+5.05%) |
Dec 15, 2008 | 47.75 | 48.88 | 46.63 | 47.74 | 415,922 | +0.89(+1.90%) |
Dec 12, 2008 | 46.00 | 47.18 | 45.15 | 46.85 | 311,011 | +0.99(+2.16%) |
Dec 11, 2008 | 47.75 | 47.75 | 45.65 | 45.86 | 495,133 | -2.17(-4.52%) |
Dec 10, 2008 | 47.95 | 48.60 | 47.66 | 48.03 | 743,864 | +2.15(+4.69%) |
Dec 09, 2008 | 44.91 | 46.55 | 44.90 | 45.88 | 459,012 | +1.58(+3.57%) |
Dec 08, 2008 | 42.50 | 44.35 | 42.50 | 44.30 | 474,513 | +2.15(+5.10%) |
Dec 05, 2008 | 40.50 | 42.15 | 40.11 | 42.15 | 409,849 | +1.86(+4.62%) |
Dec 04, 2008 | 39.75 | 41.50 | 39.75 | 40.29 | 662,363 | -1.76(-4.19%) |
Dec 03, 2008 | 41.04 | 42.05 | 39.83 | 42.05 | 1,417,045 | +2.24(+5.63%) |
Dec 02, 2008 | 38.50 | 39.85 | 38.50 | 39.81 | 677,990 | +2.81(+7.59%) |
Dec 01, 2008 | 38.15 | 39.25 | 36.80 | 37.00 | 979,033 | -1.84(-4.74%) |
Nov 28, 2008 | 37.55 | 39.00 | 37.55 | 38.84 | 587,939 | +1.26(+3.35%) |
Nov 26, 2008 | 35.10 | 38.00 | 35.10 | 37.58 | 625,165 | +1.08(+2.96%) |
Nov 25, 2008 | 37.35 | 37.85 | 36.05 | 36.50 | 821,011 | -2.60(-6.65%) |
Nov 24, 2008 | 36.65 | 40.15 | 36.65 | 39.10 | 720,671 | +2.55(+6.98%) |
Nov 21, 2008 | 36.95 | 37.85 | 34.25 | 36.55 | 884,363 | +2.32(+6.78%) |
Nov 20, 2008 | 35.15 | 35.66 | 32.00 | 34.23 | 1,288,735 | -1.07(-3.03%) |
Nov 19, 2008 | 37.40 | 37.80 | 35.11 | 35.30 | 647,295 | -3.02(-7.88%) |
Nov 18, 2008 | 38.45 | 38.95 | 32.20 | 38.32 | 1,054,831 | -0.19(-0.49%) |
Nov 17, 2008 | 39.15 | 39.65 | 38.40 | 38.51 | 255,996 | -0.63(-1.61%) |
Nov 14, 2008 | 39.25 | 39.55 | 38.06 | 39.14 | 1,591,678 | +0.15(+0.38%) |
Nov 13, 2008 | 37.00 | 39.00 | 35.26 | 38.99 | 1,351,047 | +2.94(+8.16%) |
Nov 12, 2008 | 38.90 | 39.85 | 36.00 | 36.05 | 1,059,623 | -2.25(-5.87%) |
Nov 11, 2008 | 39.75 | 39.75 | 37.75 | 38.30 | 268,166 | -1.82(-4.54%) |
Nov 10, 2008 | 41.35 | 41.80 | 40.11 | 40.12 | 208,867 | -1.43(-3.44%) |
Nov 07, 2008 | 40.10 | 42.54 | 40.10 | 41.55 | 215,804 | +1.44(+3.59%) |
Nov 06, 2008 | 42.00 | 43.00 | 39.73 | 40.11 | 901,540 | -2.55(-5.98%) |
Nov 05, 2008 | 45.36 | 45.36 | 42.66 | 42.66 | 466,351 | -0.04(-0.09%) |
Nov 04, 2008 | 42.70 | 43.25 | 39.97 | 42.70 | 536,974 | +3.70(+9.49%) |