Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.86 | 44.30 | 40.88 | 41.54 | 0 | -1.73(-4.00%) |
Jan 29, 2009 | 44.27 | 44.93 | 42.95 | 43.27 | 1,806,454 | -1.94(-4.30%) |
Jan 28, 2009 | 44.03 | 45.53 | 43.21 | 45.21 | 1,988,087 | +2.35(+5.49%) |
Jan 27, 2009 | 42.21 | 43.24 | 41.43 | 42.86 | 906,525 | +0.97(+2.31%) |
Jan 26, 2009 | 42.74 | 42.76 | 40.91 | 41.89 | 1,434,822 | -0.25(-0.58%) |
Jan 23, 2009 | 40.90 | 42.77 | 39.69 | 42.13 | 2,102,745 | +0.94(+2.29%) |
Jan 22, 2009 | 42.11 | 43.42 | 40.40 | 41.19 | 1,878,625 | -2.79(-6.35%) |
Jan 21, 2009 | 42.21 | 44.02 | 40.02 | 43.98 | 1,717,779 | +2.65(+6.42%) |
Jan 20, 2009 | 43.56 | 44.07 | 41.12 | 41.33 | 2,020,395 | -3.42(-7.64%) |
Jan 16, 2009 | 43.88 | 44.96 | 42.14 | 44.75 | 0 | +2.02(+4.72%) |
Jan 15, 2009 | 39.97 | 44.10 | 39.59 | 42.73 | 2,068,990 | +2.43(+6.04%) |
Jan 14, 2009 | 40.29 | 40.85 | 39.38 | 40.30 | 2,069,322 | -1.01(-2.45%) |
Jan 13, 2009 | 39.83 | 42.05 | 39.46 | 41.31 | 1,308,744 | +1.62(+4.09%) |
Jan 12, 2009 | 42.61 | 42.69 | 39.40 | 39.69 | 1,897,379 | -3.27(-7.61%) |
Jan 09, 2009 | 45.90 | 45.90 | 42.90 | 42.96 | 1,370,630 | -2.67(-5.86%) |
Jan 08, 2009 | 46.66 | 47.19 | 44.96 | 45.63 | 1,415,537 | -1.38(-2.93%) |
Jan 07, 2009 | 47.17 | 48.36 | 46.66 | 47.01 | 1,192,486 | -0.96(-2.01%) |
Jan 06, 2009 | 47.78 | 48.14 | 46.24 | 47.97 | 1,767,826 | +0.92(+1.95%) |
Jan 05, 2009 | 46.79 | 47.67 | 46.37 | 47.05 | 1,644,702 | -0.10(-0.21%) |
Jan 02, 2009 | 48.91 | 48.91 | 46.81 | 47.15 | 0 | -1.11(-2.31%) |
Jan 01, 2009 | 46.59 | 49.15 | 46.15 | 48.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.59 | 49.15 | 46.15 | 48.27 | 1,338,388 | +1.80(+3.87%) |
Dec 30, 2008 | 44.15 | 46.53 | 44.15 | 46.47 | 1,069,824 | +1.57(+3.50%) |
Dec 29, 2008 | 47.17 | 47.20 | 44.02 | 44.90 | 1,174,964 | -2.55(-5.37%) |
Dec 26, 2008 | 47.23 | 47.77 | 45.91 | 47.44 | 0 | +0.26(+0.56%) |
Dec 24, 2008 | 46.81 | 47.27 | 46.22 | 47.18 | 333,133 | +0.38(+0.82%) |
Dec 23, 2008 | 48.68 | 49.56 | 46.27 | 46.79 | 1,242,661 | -1.01(-2.12%) |
Dec 22, 2008 | 49.68 | 49.68 | 46.34 | 47.81 | 1,502,126 | -2.06(-4.12%) |
Dec 19, 2008 | 49.03 | 50.02 | 47.62 | 49.86 | 1,421,704 | +1.72(+3.58%) |
Dec 18, 2008 | 51.84 | 52.17 | 47.71 | 48.14 | 1,756,653 | -3.30(-6.41%) |
Dec 17, 2008 | 50.64 | 53.56 | 49.29 | 51.44 | 1,457,353 | +0.18(+0.36%) |
Dec 16, 2008 | 47.62 | 51.68 | 46.32 | 51.25 | 1,986,551 | +4.55(+9.73%) |
Dec 15, 2008 | 49.81 | 50.25 | 45.03 | 46.71 | 1,326,397 | -3.74(-7.41%) |
Dec 12, 2008 | 45.78 | 50.69 | 45.50 | 50.44 | 0 | +4.94(+10.86%) |
Dec 11, 2008 | 50.83 | 51.12 | 44.84 | 45.50 | 2,262,493 | -6.46(-12.44%) |
Dec 10, 2008 | 50.31 | 52.36 | 49.15 | 51.96 | 1,387,396 | +2.28(+4.60%) |
Dec 09, 2008 | 52.40 | 53.96 | 48.02 | 49.68 | 2,022,264 | -4.46(-8.24%) |
Dec 08, 2008 | 55.23 | 55.81 | 52.61 | 54.14 | 2,281,998 | +0.31(+0.58%) |
Dec 05, 2008 | 49.59 | 54.52 | 48.74 | 53.83 | 0 | +3.43(+6.80%) |
Dec 04, 2008 | 50.92 | 54.16 | 48.40 | 50.40 | 1,797,409 | -1.67(-3.20%) |
Dec 03, 2008 | 48.56 | 52.49 | 46.44 | 52.06 | 1,844,915 | +3.14(+6.43%) |
Dec 02, 2008 | 44.72 | 49.86 | 44.70 | 48.92 | 2,239,925 | +5.26(+12.04%) |
Dec 01, 2008 | 51.75 | 51.90 | 43.66 | 43.66 | 1,847,015 | -10.72(-19.71%) |
Nov 28, 2008 | 54.20 | 55.26 | 52.55 | 54.38 | 675,565 | +0.03(+0.06%) |
Nov 26, 2008 | 51.88 | 55.37 | 50.37 | 54.35 | 1,993,298 | +1.52(+2.87%) |
Nov 25, 2008 | 50.31 | 54.55 | 49.12 | 52.83 | 3,580,730 | +3.72(+7.57%) |
Nov 24, 2008 | 44.65 | 50.34 | 44.30 | 49.12 | 2,548,536 | +5.08(+11.54%) |
Nov 21, 2008 | 42.96 | 45.57 | 39.36 | 44.03 | 2,610,482 | +2.05(+4.88%) |
Nov 20, 2008 | 39.52 | 47.97 | 38.22 | 41.98 | 5,097,709 | +1.77(+4.39%) |
Nov 19, 2008 | 43.47 | 44.00 | 39.62 | 40.22 | 2,904,799 | -3.82(-8.67%) |
Nov 18, 2008 | 43.52 | 45.28 | 40.92 | 44.03 | 3,209,351 | +0.52(+1.20%) |
Nov 17, 2008 | 45.71 | 47.15 | 43.42 | 43.51 | 1,584,080 | -2.38(-5.18%) |
Nov 14, 2008 | 49.00 | 50.56 | 45.30 | 45.89 | 0 | -5.70(-11.04%) |
Nov 13, 2008 | 47.43 | 51.59 | 44.65 | 51.59 | 1,755,759 | +4.84(+10.36%) |
Nov 12, 2008 | 47.66 | 49.86 | 46.27 | 46.74 | 1,791,798 | -2.02(-4.14%) |
Nov 11, 2008 | 49.37 | 49.87 | 47.34 | 48.76 | 1,382,670 | -1.41(-2.81%) |
Nov 10, 2008 | 53.93 | 54.23 | 49.52 | 50.17 | 1,299,863 | -2.37(-4.51%) |
Nov 07, 2008 | 49.44 | 52.84 | 47.17 | 52.54 | 0 | +3.31(+6.73%) |
Nov 06, 2008 | 49.21 | 50.78 | 47.40 | 49.23 | 1,832,491 | -0.58(-1.16%) |
Nov 05, 2008 | 54.12 | 54.24 | 49.49 | 49.81 | 1,878,662 | -5.28(-9.58%) |
Nov 04, 2008 | 54.89 | 56.08 | 54.43 | 55.08 | 1,617,335 | +0.01(+0.01%) |