Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 54.90 | 54.90 | 53.00 | 53.30 | 33,872 | -1.79(-3.25%) |
Jan 29, 2009 | 56.85 | 56.85 | 54.75 | 55.09 | 47,380 | -1.75(-3.08%) |
Jan 28, 2009 | 56.55 | 57.20 | 56.20 | 56.84 | 46,631 | +1.49(+2.69%) |
Jan 27, 2009 | 55.10 | 55.50 | 54.38 | 55.35 | 35,957 | -1.40(-2.47%) |
Jan 26, 2009 | 55.80 | 57.54 | 55.79 | 56.75 | 74,958 | +0.46(+0.82%) |
Jan 23, 2009 | 54.06 | 56.56 | 53.97 | 56.29 | 29,876 | +1.41(+2.57%) |
Jan 22, 2009 | 54.60 | 55.50 | 54.29 | 54.88 | 136,654 | -1.51(-2.68%) |
Jan 21, 2009 | 55.66 | 56.39 | 53.75 | 56.39 | 99,675 | +2.65(+4.93%) |
Jan 20, 2009 | 56.04 | 56.04 | 53.74 | 53.74 | 87,142 | -3.90(-6.77%) |
Jan 16, 2009 | 57.93 | 57.93 | 56.32 | 57.64 | 122,011 | +0.79(+1.39%) |
Jan 15, 2009 | 56.30 | 57.45 | 55.25 | 56.85 | 73,597 | -0.20(-0.35%) |
Jan 14, 2009 | 57.35 | 57.54 | 56.39 | 57.05 | 147,302 | -1.05(-1.81%) |
Jan 13, 2009 | 57.35 | 58.20 | 57.25 | 58.10 | 85,083 | -0.45(-0.77%) |
Jan 12, 2009 | 59.97 | 60.20 | 58.34 | 58.55 | 448,977 | -0.85(-1.43%) |
Jan 09, 2009 | 59.90 | 60.85 | 58.76 | 59.40 | 172,611 | -1.65(-2.70%) |
Jan 08, 2009 | 59.80 | 61.14 | 59.20 | 61.05 | 77,624 | +2.03(+3.44%) |
Jan 07, 2009 | 59.86 | 60.20 | 59.02 | 59.02 | 758,836 | -0.73(-1.22%) |
Jan 06, 2009 | 59.55 | 60.01 | 58.57 | 59.75 | 576,324 | +1.50(+2.58%) |
Jan 05, 2009 | 58.18 | 58.96 | 57.80 | 58.25 | 300,810 | -1.45(-2.43%) |
Jan 02, 2009 | 58.51 | 59.92 | 58.50 | 59.70 | 13,875 | +0.30(+0.51%) |
Jan 01, 2009 | 57.15 | 59.60 | 57.15 | 59.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.15 | 59.60 | 57.15 | 59.40 | 112,680 | +1.00(+1.71%) |
Dec 30, 2008 | 58.15 | 58.85 | 58.05 | 58.40 | 49,507 | +2.00(+3.55%) |
Dec 29, 2008 | 57.14 | 57.69 | 56.35 | 56.40 | 52,476 | +1.32(+2.40%) |
Dec 26, 2008 | 54.30 | 55.18 | 54.30 | 55.08 | 22,404 | +0.87(+1.60%) |
Dec 24, 2008 | 54.00 | 54.95 | 53.90 | 54.21 | 21,290 | -0.24(-0.44%) |
Dec 23, 2008 | 55.60 | 55.80 | 54.38 | 54.45 | 145,063 | +0.30(+0.55%) |
Dec 22, 2008 | 55.73 | 56.00 | 54.00 | 54.15 | 33,522 | -0.89(-1.62%) |
Dec 19, 2008 | 55.90 | 56.60 | 54.66 | 55.04 | 48,052 | -0.96(-1.71%) |
Dec 18, 2008 | 57.91 | 58.10 | 55.79 | 56.00 | 55,892 | -2.00(-3.45%) |
Dec 17, 2008 | 56.78 | 58.20 | 56.78 | 58.00 | 39,289 | +1.30(+2.29%) |
Dec 16, 2008 | 54.55 | 57.40 | 54.40 | 56.70 | 274,897 | +2.94(+5.47%) |
Dec 15, 2008 | 54.02 | 54.30 | 53.36 | 53.76 | 80,899 | +0.36(+0.67%) |
Dec 12, 2008 | 51.98 | 53.70 | 51.50 | 53.40 | 97,562 | +1.05(+2.01%) |
Dec 11, 2008 | 53.25 | 54.05 | 52.30 | 52.35 | 56,589 | -0.20(-0.38%) |
Dec 10, 2008 | 52.40 | 52.95 | 52.05 | 52.55 | 63,353 | +0.50(+0.96%) |
Dec 09, 2008 | 51.05 | 53.05 | 50.75 | 52.05 | 72,378 | +1.10(+2.16%) |
Dec 08, 2008 | 50.80 | 52.30 | 50.20 | 50.95 | 374,460 | +2.45(+5.05%) |
Dec 05, 2008 | 47.42 | 48.50 | 45.70 | 48.50 | 275,524 | -1.36(-2.73%) |
Dec 04, 2008 | 49.71 | 51.50 | 49.65 | 49.86 | 28,706 | -1.35(-2.64%) |
Dec 03, 2008 | 49.74 | 51.21 | 48.15 | 51.21 | 371,137 | +1.21(+2.42%) |
Dec 02, 2008 | 49.80 | 50.55 | 48.95 | 50.00 | 128,511 | +1.49(+3.07%) |
Dec 01, 2008 | 50.22 | 50.55 | 48.19 | 48.51 | 45,650 | -2.95(-5.73%) |
Nov 28, 2008 | 51.50 | 51.70 | 51.20 | 51.46 | 16,072 | -1.14(-2.17%) |
Nov 26, 2008 | 53.00 | 54.55 | 52.40 | 52.60 | 61,030 | -1.56(-2.88%) |
Nov 25, 2008 | 54.70 | 54.84 | 53.00 | 54.16 | 76,666 | +2.31(+4.46%) |
Nov 24, 2008 | 48.75 | 53.10 | 48.75 | 51.85 | 76,387 | +4.48(+9.46%) |
Nov 21, 2008 | 48.21 | 48.55 | 44.95 | 47.37 | 94,407 | +1.02(+2.20%) |
Nov 20, 2008 | 47.90 | 48.75 | 45.57 | 46.35 | 95,705 | -0.29(-0.62%) |
Nov 19, 2008 | 48.60 | 49.38 | 46.64 | 46.64 | 58,328 | -2.72(-5.51%) |
Nov 18, 2008 | 49.30 | 50.55 | 48.60 | 49.36 | 93,979 | -1.24(-2.45%) |
Nov 17, 2008 | 50.95 | 52.00 | 49.93 | 50.60 | 53,069 | +0.04(+0.08%) |
Nov 14, 2008 | 51.40 | 52.90 | 50.25 | 50.56 | 62,880 | -3.39(-6.28%) |
Nov 13, 2008 | 50.25 | 53.95 | 48.75 | 53.95 | 205,895 | +4.67(+9.48%) |
Nov 12, 2008 | 50.70 | 50.88 | 48.94 | 49.28 | 53,874 | -2.17(-4.22%) |
Nov 11, 2008 | 53.05 | 53.05 | 50.60 | 51.45 | 103,640 | -3.80(-6.88%) |
Nov 10, 2008 | 56.60 | 56.95 | 54.05 | 55.25 | 118,832 | -0.45(-0.81%) |
Nov 07, 2008 | 53.25 | 56.05 | 53.25 | 55.70 | 45,771 | +4.30(+8.37%) |
Nov 06, 2008 | 53.95 | 54.55 | 51.02 | 51.40 | 44,601 | -3.55(-6.46%) |
Nov 05, 2008 | 55.95 | 57.10 | 54.37 | 54.95 | 26,587 | -3.59(-6.13%) |
Nov 04, 2008 | 58.54 | 58.54 | 56.55 | 58.54 | 184,154 | +3.33(+6.03%) |