Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 69.05 | 70.07 | 67.65 | 67.78 | 2,784,357 | +0.68(+1.01%) |
Jan 29, 2009 | 68.00 | 68.23 | 66.25 | 67.10 | 1,480,778 | -1.73(-2.51%) |
Jan 28, 2009 | 66.89 | 69.00 | 65.67 | 68.83 | 2,133,442 | +2.68(+4.05%) |
Jan 27, 2009 | 62.53 | 66.47 | 61.99 | 66.15 | 1,672,343 | +3.81(+6.11%) |
Jan 26, 2009 | 64.16 | 64.16 | 60.50 | 62.34 | 1,767,094 | -2.68(-4.12%) |
Jan 23, 2009 | 64.35 | 66.58 | 64.00 | 65.02 | 1,858,285 | -0.65(-0.99%) |
Jan 22, 2009 | 65.34 | 67.10 | 64.07 | 65.67 | 2,287,549 | -1.08(-1.62%) |
Jan 21, 2009 | 64.06 | 66.86 | 63.63 | 66.75 | 2,020,633 | +3.75(+5.95%) |
Jan 20, 2009 | 64.78 | 66.55 | 62.02 | 63.00 | 3,490,828 | -0.75(-1.18%) |
Jan 19, 2009 | 63.95 | 64.90 | 63.05 | 63.75 | 692,924 | +0.00(+0.00%) |
Jan 16, 2009 | 63.00 | 63.98 | 59.88 | 63.75 | 2,572,941 | +1.75(+2.82%) |
Jan 15, 2009 | 57.25 | 62.25 | 56.15 | 62.00 | 3,354,847 | +5.63(+9.99%) |
Jan 14, 2009 | 56.70 | 58.13 | 55.77 | 56.37 | 1,859,058 | -0.42(-0.74%) |
Jan 13, 2009 | 56.82 | 58.45 | 56.00 | 56.79 | 1,561,862 | +0.44(+0.78%) |
Jan 12, 2009 | 56.50 | 58.55 | 55.35 | 56.35 | 1,501,531 | -0.49(-0.86%) |
Jan 09, 2009 | 55.91 | 57.68 | 55.20 | 56.84 | 2,118,534 | +1.99(+3.63%) |
Jan 08, 2009 | 55.10 | 55.61 | 53.60 | 54.85 | 1,604,268 | -0.92(-1.65%) |
Jan 07, 2009 | 54.15 | 57.07 | 53.67 | 55.77 | 2,510,913 | +0.57(+1.03%) |
Jan 06, 2009 | 52.57 | 55.85 | 51.76 | 55.20 | 2,417,109 | +3.40(+6.56%) |
Jan 05, 2009 | 51.25 | 53.17 | 50.51 | 51.80 | 1,819,360 | +0.82(+1.61%) |
Jan 02, 2009 | 49.83 | 51.18 | 48.83 | 50.98 | 1,050,397 | +1.48(+2.99%) |
Jan 01, 2009 | 47.82 | 50.27 | 47.42 | 49.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.82 | 50.27 | 47.42 | 49.50 | 1,972,570 | +2.10(+4.43%) |
Dec 30, 2008 | 48.18 | 48.27 | 47.03 | 47.40 | 1,641,599 | +0.04(+0.08%) |
Dec 29, 2008 | 49.59 | 49.81 | 46.72 | 47.36 | 1,214,033 | -2.42(-4.86%) |
Dec 24, 2008 | 50.93 | 51.19 | 49.51 | 49.78 | 543,447 | -0.72(-1.43%) |
Dec 23, 2008 | 50.81 | 51.68 | 50.25 | 50.50 | 1,157,682 | +0.47(+0.94%) |
Dec 22, 2008 | 52.25 | 52.46 | 49.80 | 50.03 | 1,533,421 | -3.29(-6.17%) |
Dec 19, 2008 | 48.44 | 53.32 | 48.40 | 53.32 | 5,677,769 | +6.59(+14.10%) |
Dec 18, 2008 | 47.80 | 48.35 | 46.24 | 46.73 | 2,174,058 | -2.62(-5.31%) |
Dec 17, 2008 | 47.15 | 49.35 | 47.15 | 49.35 | 135,135 | +1.21(+2.51%) |
Dec 16, 2008 | 45.97 | 48.14 | 45.50 | 48.14 | 2,351,226 | +2.62(+5.76%) |
Dec 15, 2008 | 48.47 | 48.47 | 45.50 | 45.52 | 1,779,073 | -2.97(-6.12%) |
Dec 12, 2008 | 45.42 | 49.07 | 45.13 | 48.49 | 1,737,879 | +1.90(+4.08%) |
Dec 11, 2008 | 47.82 | 48.22 | 46.13 | 46.59 | 1,707,135 | -1.99(-4.10%) |
Dec 10, 2008 | 50.00 | 50.50 | 47.95 | 48.58 | 1,836,664 | -0.82(-1.66%) |
Dec 09, 2008 | 51.43 | 51.95 | 49.33 | 49.40 | 1,835,862 | -1.94(-3.78%) |
Dec 08, 2008 | 51.49 | 52.98 | 49.85 | 51.34 | 2,080,193 | +1.04(+2.07%) |
Dec 05, 2008 | 47.10 | 50.49 | 47.10 | 50.30 | 1,951,177 | +2.46(+5.14%) |
Dec 04, 2008 | 48.49 | 49.75 | 46.65 | 47.84 | 1,902,048 | -1.06(-2.17%) |
Dec 03, 2008 | 44.23 | 50.17 | 44.23 | 48.90 | 4,402,674 | +2.44(+5.25%) |
Dec 02, 2008 | 50.47 | 50.47 | 44.60 | 46.46 | 3,492,242 | -3.75(-7.47%) |
Dec 01, 2008 | 52.01 | 54.76 | 49.48 | 50.21 | 2,972,702 | -4.29(-7.87%) |
Nov 28, 2008 | 53.94 | 55.00 | 52.05 | 54.50 | 1,645,089 | +0.52(+0.96%) |
Nov 27, 2008 | 54.50 | 54.68 | 53.50 | 53.98 | 523,326 | -1.02(-1.85%) |
Nov 26, 2008 | 51.20 | 55.90 | 51.00 | 55.00 | 2,321,494 | +4.23(+8.33%) |
Nov 25, 2008 | 55.77 | 55.77 | 49.50 | 50.77 | 3,326,472 | -4.50(-8.14%) |
Nov 24, 2008 | 57.57 | 59.56 | 55.27 | 55.27 | 2,856,137 | -2.18(-3.79%) |
Nov 21, 2008 | 55.95 | 58.00 | 53.30 | 57.45 | 3,381,536 | +2.57(+4.68%) |
Nov 20, 2008 | 55.80 | 58.99 | 53.74 | 54.88 | 2,244,300 | -2.45(-4.27%) |
Nov 19, 2008 | 59.05 | 60.07 | 56.02 | 57.33 | 3,954,175 | -0.67(-1.16%) |
Nov 18, 2008 | 53.27 | 59.40 | 51.95 | 58.00 | 3,225,812 | +6.40(+12.40%) |
Nov 17, 2008 | 48.87 | 53.38 | 48.36 | 51.60 | 2,506,581 | +2.23(+4.52%) |
Nov 14, 2008 | 51.77 | 52.06 | 48.78 | 49.37 | 2,645,069 | -2.57(-4.95%) |
Nov 13, 2008 | 53.47 | 53.47 | 48.01 | 51.94 | 3,417,730 | -1.66(-3.10%) |
Nov 12, 2008 | 55.05 | 56.37 | 52.90 | 53.60 | 2,310,812 | -1.32(-2.40%) |
Nov 11, 2008 | 55.13 | 56.96 | 53.25 | 54.92 | 2,668,864 | -0.77(-1.38%) |
Nov 10, 2008 | 59.00 | 59.16 | 55.20 | 55.69 | 2,420,369 | -2.22(-3.83%) |
Nov 07, 2008 | 57.39 | 58.88 | 55.00 | 57.91 | 2,447,068 | +1.11(+1.95%) |
Nov 06, 2008 | 60.86 | 61.22 | 56.61 | 56.80 | 3,297,597 | -5.60(-8.97%) |
Nov 05, 2008 | 63.66 | 66.88 | 61.30 | 62.40 | 2,562,856 | -1.60(-2.50%) |
Nov 04, 2008 | 64.00 | 64.49 | 62.14 | 64.00 | 2,650,844 | +0.64(+1.01%) |