Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 47.40 | 47.40 | 43.50 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.54 | 46.72 | 46.92 | 2,881,507 | -1.91(-3.91%) |
Jan 28, 2009 | 48.61 | 49.71 | 47.77 | 48.83 | 3,363,293 | +1.02(+2.12%) |
Jan 27, 2009 | 47.33 | 48.05 | 46.26 | 47.82 | 2,865,832 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.88 | 46.29 | 46.96 | 2,753,245 | +0.39(+0.83%) |
Jan 23, 2009 | 47.38 | 47.97 | 45.99 | 46.57 | 4,269,500 | -1.90(-3.92%) |
Jan 22, 2009 | 48.19 | 49.26 | 47.62 | 48.47 | 2,357,437 | -0.47(-0.97%) |
Jan 21, 2009 | 47.93 | 49.06 | 47.27 | 48.94 | 3,131,380 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.33 | 47.26 | 47.31 | 3,611,018 | -3.10(-6.15%) |
Jan 16, 2009 | 51.10 | 51.38 | 49.06 | 50.41 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.85 | 50.79 | 48.36 | 50.39 | 3,422,808 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.33 | 49.21 | 49.82 | 3,545,721 | -2.21(-4.25%) |
Jan 13, 2009 | 51.82 | 52.94 | 51.28 | 52.03 | 2,804,633 | +0.14(+0.27%) |
Jan 12, 2009 | 51.90 | 52.48 | 51.64 | 51.90 | 2,326,812 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.64 | 51.90 | 2,184,252 | -1.52(-2.85%) |
Jan 08, 2009 | 53.80 | 54.32 | 52.79 | 53.43 | 2,387,534 | -0.48(-0.89%) |
Jan 07, 2009 | 54.65 | 55.29 | 53.63 | 53.91 | 2,875,803 | -1.23(-2.23%) |
Jan 06, 2009 | 55.50 | 55.72 | 54.60 | 55.14 | 4,723,944 | +0.11(+0.20%) |
Jan 05, 2009 | 55.03 | 55.36 | 54.70 | 55.03 | 4,377,187 | -0.42(-0.76%) |
Jan 02, 2009 | 55.21 | 55.65 | 54.12 | 55.45 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.57 | 53.56 | 55.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.57 | 53.56 | 55.20 | 2,600,473 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.83 | 53.54 | 2,237,290 | +1.79(+3.46%) |
Dec 29, 2008 | 52.23 | 52.45 | 51.22 | 51.75 | 2,209,334 | -0.71(-1.36%) |
Dec 26, 2008 | 52.75 | 52.83 | 51.16 | 52.46 | 1,630,227 | -0.20(-0.38%) |
Dec 24, 2008 | 51.86 | 52.89 | 51.86 | 52.66 | 1,337,980 | +0.29(+0.56%) |
Dec 23, 2008 | 54.37 | 54.37 | 51.86 | 52.37 | 2,818,043 | -1.81(-3.34%) |
Dec 22, 2008 | 54.86 | 55.07 | 53.35 | 54.18 | 2,347,272 | -0.54(-0.99%) |
Dec 19, 2008 | 54.30 | 55.49 | 53.88 | 54.72 | 3,739,688 | +0.85(+1.58%) |
Dec 18, 2008 | 55.92 | 56.28 | 53.06 | 53.87 | 4,777,318 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.06 | 53.69 | 55.05 | 2,895,110 | +0.50(+0.92%) |
Dec 16, 2008 | 52.18 | 54.69 | 51.79 | 54.55 | 3,959,073 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.09 | 51.81 | 3,212,842 | -0.97(-1.84%) |
Dec 12, 2008 | 49.48 | 52.89 | 49.33 | 52.78 | 4,762,613 | +2.35(+4.66%) |
Dec 11, 2008 | 52.19 | 53.37 | 50.05 | 50.43 | 5,102,322 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.67 | 51.42 | 52.51 | 7,302,807 | -2.26(-4.13%) |
Dec 09, 2008 | 57.55 | 58.01 | 53.62 | 54.77 | 16,443,829 | -9.28(-14.48%) |
Dec 08, 2008 | 64.71 | 66.21 | 62.40 | 64.05 | 3,949,559 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.55 | 57.41 | 63.43 | 3,942,466 | +2.39(+3.92%) |
Dec 04, 2008 | 59.33 | 63.42 | 59.13 | 61.03 | 4,202,858 | +0.73(+1.21%) |
Dec 03, 2008 | 57.68 | 60.47 | 55.88 | 60.30 | 3,347,660 | +2.58(+4.47%) |
Dec 02, 2008 | 55.54 | 57.83 | 54.74 | 57.72 | 2,810,390 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.48 | 54.60 | 4,092,005 | -6.20(-10.19%) |
Nov 28, 2008 | 59.41 | 60.79 | 59.03 | 60.79 | 1,203,767 | +1.22(+2.05%) |
Nov 26, 2008 | 56.91 | 60.15 | 56.84 | 59.57 | 3,502,154 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.84 | 49.31 | 57.76 | 3,698,433 | +0.59(+1.04%) |
Nov 24, 2008 | 53.18 | 57.87 | 52.88 | 57.16 | 5,066,220 | +4.75(+9.06%) |
Nov 21, 2008 | 49.70 | 52.77 | 47.69 | 52.41 | 5,420,060 | +3.58(+7.33%) |
Nov 20, 2008 | 51.65 | 53.20 | 48.19 | 48.83 | 5,910,118 | -3.30(-6.32%) |
Nov 19, 2008 | 54.49 | 56.28 | 51.34 | 52.13 | 4,095,588 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.26 | 53.55 | 55.75 | 4,625,629 | +1.75(+3.23%) |
Nov 17, 2008 | 54.83 | 56.34 | 53.07 | 54.00 | 3,684,370 | -1.39(-2.50%) |
Nov 14, 2008 | 55.74 | 58.11 | 54.64 | 55.39 | 3,361,874 | -2.38(-4.13%) |
Nov 13, 2008 | 54.81 | 57.88 | 52.17 | 57.77 | 5,391,056 | +3.48(+6.40%) |
Nov 12, 2008 | 56.34 | 56.59 | 53.83 | 54.30 | 3,717,926 | -2.93(-5.11%) |
Nov 11, 2008 | 55.56 | 58.09 | 55.16 | 57.22 | 3,561,362 | +0.18(+0.32%) |
Nov 10, 2008 | 56.43 | 58.50 | 56.00 | 57.04 | 3,695,876 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.87 | 53.78 | 55.57 | 3,138,078 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.03 | 53.38 | 53.81 | 4,825,066 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.13 | 54.88 | 55.00 | 3,074,597 | -4.22(-7.12%) |
Nov 04, 2008 | 57.08 | 59.42 | 56.87 | 59.22 | 3,683,672 | +2.43(+4.27%) |