Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.65 | 53.45 | 52.23 | 53.06 | 3,899,748 | +0.34(+0.65%) |
Jan 28, 2009 | 53.45 | 53.63 | 51.94 | 52.72 | 4,024,827 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,923 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.11 | 51.25 | 52.69 | 5,136,148 | +0.98(+1.90%) |
Jan 23, 2009 | 53.34 | 53.69 | 51.20 | 51.70 | 9,122,182 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,640 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.19 | 49.80 | 51.10 | 4,319,805 | +0.89(+1.78%) |
Jan 20, 2009 | 52.12 | 52.58 | 49.83 | 50.20 | 4,631,804 | -2.25(-4.30%) |
Jan 16, 2009 | 51.54 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.37 | 50.75 | 4,861,087 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.61 | 49.72 | 50.31 | 5,754,144 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.49 | 49.60 | 51.24 | 5,085,009 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.50 | 50.86 | 3,420,050 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.56 | 4,493,137 | -0.03(-0.06%) |
Jan 08, 2009 | 51.91 | 52.00 | 50.94 | 51.59 | 4,645,543 | -0.65(-1.25%) |
Jan 07, 2009 | 53.20 | 53.20 | 51.85 | 52.25 | 4,480,089 | -1.45(-2.70%) |
Jan 06, 2009 | 54.40 | 54.41 | 53.17 | 53.70 | 4,480,145 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.49 | 52.89 | 53.54 | 3,872,868 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.84 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |
Jan 01, 2009 | 53.82 | 54.25 | 53.59 | 53.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.68 | 2,447,617 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,671,109 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,116 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,871 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.96 | 49.80 | 49.98 | 2,502,245 | -0.41(-0.81%) |
Dec 22, 2008 | 51.01 | 51.01 | 49.49 | 50.39 | 3,407,656 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.08 | 7,349,184 | +0.87(+1.74%) |
Dec 18, 2008 | 50.50 | 51.39 | 49.94 | 50.21 | 3,157,605 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,005,099 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,531 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.43 | 4,701,852 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.72 | 47.37 | 49.67 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.41 | 50.77 | 48.38 | 48.65 | 6,448,930 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.35 | 49.70 | 50.56 | 4,461,761 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,606 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.22 | 51.20 | 52.13 | 4,603,330 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.47 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.52 | 50.36 | 47.96 | 49.26 | 5,750,911 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.03 | 49.10 | 6,220,908 | +2.09(+4.45%) |
Dec 02, 2008 | 46.05 | 47.78 | 45.36 | 47.01 | 5,094,005 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,392 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,672 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,205,117 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,321 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.59 | 46.44 | 4,314,583 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.40 | 6,431,479 | +3.01(+6.93%) |
Nov 20, 2008 | 43.91 | 46.03 | 43.02 | 43.40 | 6,298,158 | -0.87(-1.96%) |
Nov 19, 2008 | 46.95 | 47.87 | 43.93 | 44.27 | 4,035,180 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,661 | +1.36(+3.00%) |
Nov 17, 2008 | 45.48 | 46.71 | 44.61 | 45.33 | 3,113,541 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.94 | 48.03 | 43.94 | 48.02 | 5,232,258 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.16 | 45.45 | 45.78 | 3,629,276 | -1.73(-3.64%) |
Nov 11, 2008 | 48.96 | 48.98 | 46.99 | 47.51 | 4,793,991 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.73 | 49.49 | 4,054,086 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.66 | 49.05 | 7,253,285 | -4.83(-8.97%) |
Nov 05, 2008 | 55.11 | 55.34 | 53.11 | 53.88 | 4,767,144 | -0.97(-1.77%) |
Nov 04, 2008 | 54.58 | 55.15 | 53.81 | 54.85 | 4,618,403 | +1.23(+2.30%) |