Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 41.98 | 42.19 | 40.72 | 41.01 | 0 | -0.95(-2.26%) |
Jan 29, 2009 | 41.79 | 42.39 | 41.71 | 41.96 | 838,487 | -0.25(-0.59%) |
Jan 28, 2009 | 43.90 | 44.12 | 41.22 | 42.21 | 1,537,747 | -1.18(-2.72%) |
Jan 27, 2009 | 44.79 | 44.98 | 42.95 | 43.39 | 933,057 | -1.37(-3.06%) |
Jan 26, 2009 | 44.34 | 45.33 | 44.31 | 44.76 | 744,770 | +0.41(+0.92%) |
Jan 23, 2009 | 43.34 | 44.93 | 42.90 | 44.35 | 633,222 | +0.63(+1.44%) |
Jan 22, 2009 | 44.03 | 44.50 | 43.02 | 43.72 | 1,083,354 | -0.78(-1.75%) |
Jan 21, 2009 | 43.93 | 44.68 | 43.22 | 44.50 | 772,991 | +0.90(+2.06%) |
Jan 20, 2009 | 45.32 | 46.07 | 43.52 | 43.60 | 1,148,219 | -1.82(-4.01%) |
Jan 16, 2009 | 45.35 | 46.07 | 44.91 | 45.42 | 1,015,907 | +0.06(+0.13%) |
Jan 15, 2009 | 44.47 | 45.50 | 42.91 | 45.36 | 1,178,685 | +0.72(+1.61%) |
Jan 14, 2009 | 45.75 | 45.89 | 44.41 | 44.64 | 844,269 | -1.51(-3.27%) |
Jan 13, 2009 | 45.04 | 46.50 | 45.00 | 46.15 | 971,184 | +0.83(+1.83%) |
Jan 12, 2009 | 45.10 | 45.33 | 44.70 | 45.32 | 723,041 | +0.39(+0.87%) |
Jan 09, 2009 | 45.48 | 45.65 | 44.88 | 44.93 | 697,207 | -0.67(-1.47%) |
Jan 08, 2009 | 45.86 | 46.25 | 44.76 | 45.60 | 721,413 | -0.47(-1.02%) |
Jan 07, 2009 | 45.64 | 46.51 | 45.41 | 46.07 | 911,177 | -0.13(-0.28%) |
Jan 06, 2009 | 44.49 | 46.45 | 44.43 | 46.20 | 1,138,960 | +1.76(+3.96%) |
Jan 05, 2009 | 44.42 | 45.25 | 44.04 | 44.44 | 741,515 | -0.08(-0.18%) |
Jan 02, 2009 | 44.26 | 44.75 | 43.38 | 44.52 | 0 | -0.16(-0.36%) |
Jan 01, 2009 | 44.06 | 44.75 | 43.88 | 44.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.06 | 44.75 | 43.88 | 44.68 | 970,485 | +0.97(+2.22%) |
Dec 30, 2008 | 43.70 | 44.15 | 43.17 | 43.71 | 523,271 | -0.01(-0.02%) |
Dec 29, 2008 | 43.42 | 43.77 | 42.72 | 43.72 | 564,974 | +0.27(+0.62%) |
Dec 26, 2008 | 44.09 | 44.19 | 43.02 | 43.45 | 274,537 | -0.32(-0.73%) |
Dec 24, 2008 | 43.93 | 44.07 | 43.01 | 43.77 | 473,860 | +0.03(+0.07%) |
Dec 23, 2008 | 44.09 | 44.94 | 43.16 | 43.74 | 471,528 | -0.20(-0.46%) |
Dec 22, 2008 | 45.23 | 45.23 | 43.01 | 43.94 | 1,367,814 | -1.17(-2.59%) |
Dec 19, 2008 | 44.38 | 45.42 | 43.31 | 45.11 | 1,122,149 | +0.75(+1.69%) |
Dec 18, 2008 | 42.63 | 44.62 | 42.42 | 44.36 | 1,435,132 | +1.68(+3.94%) |
Dec 17, 2008 | 41.73 | 44.00 | 41.19 | 42.68 | 1,163,679 | +0.47(+1.11%) |
Dec 16, 2008 | 42.20 | 43.51 | 41.65 | 42.21 | 1,507,801 | +0.15(+0.36%) |
Dec 15, 2008 | 43.11 | 43.27 | 41.26 | 42.06 | 1,224,522 | -0.92(-2.14%) |
Dec 12, 2008 | 44.37 | 45.23 | 42.37 | 42.98 | 0 | -2.30(-5.08%) |
Dec 11, 2008 | 46.10 | 47.50 | 45.01 | 45.28 | 1,099,049 | -0.88(-1.91%) |
Dec 10, 2008 | 50.99 | 51.14 | 45.21 | 46.16 | 2,765,410 | -4.27(-8.47%) |
Dec 09, 2008 | 53.67 | 53.67 | 50.30 | 50.43 | 1,145,739 | -3.41(-6.33%) |
Dec 08, 2008 | 54.13 | 54.98 | 52.83 | 53.84 | 841,041 | +0.42(+0.79%) |
Dec 05, 2008 | 52.64 | 53.42 | 51.39 | 53.42 | 1,205,763 | +0.27(+0.51%) |
Dec 04, 2008 | 52.96 | 54.29 | 52.15 | 53.15 | 7,928,986 | -0.11(-0.21%) |
Dec 03, 2008 | 52.90 | 53.56 | 52.07 | 53.26 | 1,688,074 | +0.78(+1.49%) |
Dec 02, 2008 | 52.90 | 54.02 | 51.45 | 52.48 | 1,681,861 | +0.88(+1.71%) |
Dec 01, 2008 | 53.99 | 54.00 | 51.50 | 51.60 | 1,515,998 | -3.24(-5.91%) |
Nov 28, 2008 | 54.97 | 55.00 | 52.80 | 54.84 | 1,271,147 | +2.84(+5.46%) |
Nov 26, 2008 | 48.09 | 52.13 | 48.05 | 52.00 | 1,137,622 | +3.68(+7.62%) |
Nov 25, 2008 | 48.06 | 48.65 | 46.50 | 48.32 | 3,228,774 | +1.52(+3.25%) |
Nov 24, 2008 | 46.55 | 47.40 | 45.52 | 46.80 | 1,603,062 | +0.82(+1.78%) |
Nov 21, 2008 | 45.67 | 46.25 | 44.03 | 45.98 | 1,864,961 | +0.88(+1.95%) |
Nov 20, 2008 | 45.36 | 46.49 | 44.31 | 45.10 | 1,529,656 | -0.26(-0.57%) |
Nov 19, 2008 | 44.36 | 46.25 | 44.36 | 45.36 | 1,680,931 | +0.32(+0.71%) |
Nov 18, 2008 | 41.98 | 45.08 | 41.49 | 45.04 | 1,906,153 | +3.23(+7.73%) |
Nov 17, 2008 | 40.39 | 42.39 | 40.39 | 41.81 | 1,129,821 | +0.65(+1.58%) |
Nov 14, 2008 | 41.71 | 43.99 | 41.16 | 41.16 | 0 | -1.70(-3.97%) |
Nov 13, 2008 | 42.38 | 43.11 | 40.10 | 42.86 | 1,388,346 | +0.50(+1.18%) |
Nov 12, 2008 | 42.82 | 43.34 | 42.08 | 42.36 | 1,022,000 | -1.42(-3.24%) |
Nov 11, 2008 | 43.81 | 44.35 | 41.91 | 43.78 | 1,166,970 | -0.99(-2.21%) |
Nov 10, 2008 | 45.19 | 46.34 | 43.81 | 44.77 | 1,884,322 | -0.23(-0.51%) |
Nov 07, 2008 | 44.01 | 45.20 | 42.53 | 45.00 | 1,778,799 | +1.89(+4.38%) |
Nov 06, 2008 | 40.87 | 45.50 | 37.80 | 43.11 | 12,388,935 | -14.97(-25.77%) |
Nov 05, 2008 | 58.63 | 60.41 | 58.01 | 58.08 | 1,105,800 | -1.88(-3.14%) |
Nov 04, 2008 | 57.62 | 60.69 | 55.65 | 59.96 | 1,052,226 | +2.66(+4.64%) |