Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.74 | 49.85 | 47.35 | 47.99 | 0 | -0.69(-1.42%) |
Jan 29, 2009 | 50.00 | 50.19 | 48.50 | 48.68 | 6,158,654 | -1.98(-3.91%) |
Jan 28, 2009 | 49.44 | 51.07 | 49.44 | 50.66 | 5,065,133 | +1.42(+2.88%) |
Jan 27, 2009 | 49.26 | 49.84 | 48.53 | 49.24 | 5,056,878 | +0.57(+1.17%) |
Jan 26, 2009 | 47.90 | 49.43 | 47.49 | 48.67 | 6,420,548 | +1.26(+2.66%) |
Jan 23, 2009 | 47.45 | 48.15 | 46.94 | 47.41 | 6,223,916 | -1.54(-3.15%) |
Jan 22, 2009 | 48.66 | 49.35 | 47.74 | 48.95 | 7,861,755 | -0.30(-0.61%) |
Jan 21, 2009 | 49.59 | 49.89 | 47.19 | 49.25 | 11,964,477 | -0.11(-0.22%) |
Jan 20, 2009 | 50.90 | 51.25 | 49.15 | 49.36 | 7,910,445 | -1.74(-3.41%) |
Jan 16, 2009 | 50.55 | 51.50 | 49.62 | 51.10 | 0 | +1.41(+2.84%) |
Jan 15, 2009 | 50.03 | 50.51 | 48.18 | 49.69 | 6,364,298 | -0.34(-0.68%) |
Jan 14, 2009 | 49.90 | 50.50 | 49.25 | 50.03 | 5,923,339 | -0.77(-1.52%) |
Jan 13, 2009 | 52.08 | 52.57 | 50.30 | 50.80 | 6,984,108 | -1.56(-2.98%) |
Jan 12, 2009 | 52.67 | 53.12 | 52.00 | 52.36 | 4,525,688 | -0.34(-0.65%) |
Jan 09, 2009 | 53.85 | 54.00 | 52.55 | 52.70 | 4,423,938 | -0.81(-1.51%) |
Jan 08, 2009 | 53.17 | 53.76 | 52.77 | 53.51 | 5,972,236 | -0.01(-0.02%) |
Jan 07, 2009 | 53.65 | 53.91 | 52.84 | 53.52 | 5,804,211 | -1.36(-2.48%) |
Jan 06, 2009 | 54.60 | 55.51 | 54.10 | 54.88 | 5,159,825 | +0.58(+1.07%) |
Jan 05, 2009 | 54.32 | 54.98 | 53.80 | 54.30 | 5,462,206 | -0.65(-1.18%) |
Jan 02, 2009 | 53.46 | 55.24 | 53.03 | 54.95 | 0 | +1.35(+2.52%) |
Jan 01, 2009 | 53.15 | 54.08 | 53.04 | 53.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.15 | 54.08 | 53.04 | 53.60 | 4,630,430 | +0.56(+1.06%) |
Dec 30, 2008 | 51.78 | 53.14 | 51.43 | 53.04 | 4,828,724 | +1.71(+3.33%) |
Dec 29, 2008 | 50.92 | 51.33 | 50.38 | 51.33 | 3,911,296 | +0.20(+0.39%) |
Dec 26, 2008 | 51.22 | 51.52 | 50.61 | 51.13 | 1,981,963 | -0.02(-0.04%) |
Dec 24, 2008 | 50.79 | 51.40 | 50.45 | 51.15 | 1,416,493 | +0.53(+1.05%) |
Dec 23, 2008 | 52.00 | 52.36 | 50.39 | 50.62 | 5,871,941 | -1.12(-2.16%) |
Dec 22, 2008 | 50.65 | 51.91 | 49.95 | 51.74 | 7,898,453 | +0.37(+0.72%) |
Dec 19, 2008 | 52.20 | 52.37 | 50.30 | 51.37 | 12,120,115 | +0.56(+1.10%) |
Dec 18, 2008 | 50.78 | 51.72 | 50.53 | 50.81 | 7,941,765 | +0.21(+0.42%) |
Dec 17, 2008 | 50.90 | 51.47 | 50.22 | 50.60 | 6,487,767 | -1.07(-2.07%) |
Dec 16, 2008 | 50.65 | 51.82 | 49.08 | 51.67 | 9,017,691 | +2.04(+4.11%) |
Dec 15, 2008 | 49.49 | 50.10 | 48.87 | 49.63 | 7,989,002 | +0.81(+1.66%) |
Dec 12, 2008 | 45.81 | 48.95 | 45.52 | 48.82 | 9,972,782 | +1.74(+3.70%) |
Dec 11, 2008 | 47.18 | 48.64 | 46.65 | 47.08 | 6,737,094 | -0.93(-1.94%) |
Dec 10, 2008 | 48.45 | 48.97 | 47.21 | 48.01 | 7,186,435 | +0.04(+0.08%) |
Dec 09, 2008 | 48.43 | 48.78 | 47.16 | 47.97 | 9,758,685 | -0.68(-1.40%) |
Dec 08, 2008 | 50.11 | 50.50 | 48.53 | 48.65 | 9,985,684 | -0.36(-0.73%) |
Dec 05, 2008 | 46.66 | 49.40 | 45.82 | 49.01 | 9,426,610 | +1.85(+3.92%) |
Dec 04, 2008 | 46.74 | 48.20 | 46.42 | 47.16 | 9,719,205 | -0.16(-0.34%) |
Dec 03, 2008 | 45.47 | 47.51 | 45.20 | 47.32 | 7,980,914 | +1.26(+2.74%) |
Dec 02, 2008 | 46.43 | 46.60 | 45.05 | 46.06 | 9,453,238 | +0.44(+0.96%) |
Dec 01, 2008 | 47.93 | 47.93 | 45.45 | 45.62 | 9,254,006 | -2.91(-6.00%) |
Nov 28, 2008 | 47.56 | 48.70 | 47.56 | 48.53 | 3,976,194 | +0.80(+1.68%) |
Nov 26, 2008 | 46.19 | 47.77 | 45.70 | 47.73 | 8,616,248 | +0.60(+1.27%) |
Nov 25, 2008 | 50.00 | 50.00 | 46.59 | 47.13 | 12,945,211 | -1.98(-4.03%) |
Nov 24, 2008 | 47.17 | 49.87 | 46.13 | 49.11 | 9,997,315 | +2.44(+5.23%) |
Nov 21, 2008 | 43.78 | 47.03 | 41.76 | 46.67 | 15,812,599 | +3.45(+7.98%) |
Nov 20, 2008 | 45.30 | 46.39 | 42.76 | 43.22 | 16,485,268 | -2.77(-6.02%) |
Nov 19, 2008 | 49.14 | 49.55 | 45.86 | 45.99 | 9,944,272 | -3.33(-6.75%) |
Nov 18, 2008 | 47.65 | 49.50 | 47.20 | 49.32 | 9,062,024 | +1.17(+2.43%) |
Nov 17, 2008 | 49.61 | 50.54 | 48.01 | 48.15 | 8,031,023 | -2.08(-4.14%) |
Nov 14, 2008 | 51.29 | 53.56 | 49.74 | 50.23 | 0 | -2.05(-3.92%) |
Nov 13, 2008 | 49.80 | 52.45 | 46.57 | 52.28 | 11,826,431 | +3.27(+6.67%) |
Nov 12, 2008 | 50.80 | 50.85 | 48.93 | 49.01 | 6,928,515 | -2.79(-5.39%) |
Nov 11, 2008 | 51.40 | 53.00 | 50.00 | 51.80 | 6,738,053 | -0.39(-0.75%) |
Nov 10, 2008 | 53.02 | 54.24 | 51.41 | 52.19 | 6,871,324 | +0.38(+0.73%) |
Nov 07, 2008 | 50.92 | 51.96 | 50.15 | 51.81 | 6,065,678 | +1.20(+2.37%) |
Nov 06, 2008 | 53.18 | 54.20 | 50.23 | 50.61 | 8,765,173 | -3.06(-5.70%) |
Nov 05, 2008 | 56.46 | 56.94 | 53.50 | 53.67 | 8,106,956 | -3.58(-6.25%) |
Nov 04, 2008 | 56.00 | 57.64 | 55.39 | 57.25 | 8,037,682 | +3.00(+5.53%) |