Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.93 | 53.65 | 52.37 | 52.60 | 0 | -0.49(-0.93%) |
Jan 29, 2009 | 53.71 | 54.28 | 52.81 | 53.09 | 16,089,035 | -1.33(-2.44%) |
Jan 28, 2009 | 53.20 | 54.49 | 52.75 | 54.42 | 23,370,118 | +1.81(+3.45%) |
Jan 27, 2009 | 52.67 | 52.78 | 51.94 | 52.60 | 15,195,256 | +0.03(+0.07%) |
Jan 26, 2009 | 51.52 | 53.18 | 51.38 | 52.57 | 17,146,804 | +1.21(+2.36%) |
Jan 23, 2009 | 50.73 | 52.05 | 50.40 | 51.36 | 17,871,062 | -0.33(-0.64%) |
Jan 22, 2009 | 51.55 | 52.08 | 50.57 | 51.69 | 21,520,124 | -0.77(-1.48%) |
Jan 21, 2009 | 49.52 | 52.57 | 49.36 | 52.47 | 43,396,148 | +5.42(+11.51%) |
Jan 20, 2009 | 48.64 | 48.74 | 46.92 | 47.05 | 24,058,894 | -1.69(-3.46%) |
Jan 16, 2009 | 48.56 | 49.21 | 47.68 | 48.74 | 19,594,662 | +0.46(+0.95%) |
Jan 15, 2009 | 47.98 | 48.68 | 47.21 | 48.28 | 20,447,136 | +0.53(+1.12%) |
Jan 14, 2009 | 48.32 | 48.68 | 47.12 | 47.74 | 16,500,821 | -1.23(-2.52%) |
Jan 13, 2009 | 49.07 | 49.69 | 48.66 | 48.98 | 13,342,026 | -0.21(-0.43%) |
Jan 12, 2009 | 48.54 | 49.70 | 48.45 | 49.19 | 14,066,084 | +0.58(+1.19%) |
Jan 09, 2009 | 49.96 | 50.22 | 48.35 | 48.61 | 12,964,141 | -1.42(-2.84%) |
Jan 08, 2009 | 50.40 | 50.58 | 49.34 | 50.03 | 12,600,841 | -0.35(-0.69%) |
Jan 07, 2009 | 50.41 | 50.96 | 50.00 | 50.38 | 14,732,405 | -0.83(-1.61%) |
Jan 06, 2009 | 49.99 | 51.89 | 49.57 | 51.21 | 16,815,404 | +1.38(+2.78%) |
Jan 05, 2009 | 49.60 | 50.31 | 49.46 | 49.83 | 14,489,401 | -0.32(-0.63%) |
Jan 02, 2009 | 48.15 | 50.27 | 48.15 | 50.14 | 13,169,700 | +1.84(+3.81%) |
Jan 01, 2009 | 47.92 | 48.78 | 47.92 | 48.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.92 | 48.78 | 47.92 | 48.30 | 11,617,872 | +0.35(+0.73%) |
Dec 30, 2008 | 46.96 | 48.00 | 46.79 | 47.95 | 10,061,413 | +1.32(+2.83%) |
Dec 29, 2008 | 46.90 | 46.90 | 45.73 | 46.63 | 10,565,443 | -0.05(-0.10%) |
Dec 26, 2008 | 46.45 | 46.95 | 46.23 | 46.68 | 5,406,205 | +0.46(+1.01%) |
Dec 24, 2008 | 46.23 | 46.61 | 45.87 | 46.21 | 4,215,890 | -0.05(-0.10%) |
Dec 23, 2008 | 47.26 | 47.53 | 45.99 | 46.26 | 11,127,346 | -0.80(-1.70%) |
Dec 22, 2008 | 47.79 | 47.89 | 46.10 | 47.05 | 12,343,825 | -0.88(-1.83%) |
Dec 19, 2008 | 48.91 | 48.91 | 47.62 | 47.93 | 22,823,334 | -0.28(-0.57%) |
Dec 18, 2008 | 49.22 | 49.72 | 47.61 | 48.21 | 13,990,716 | -1.06(-2.14%) |
Dec 17, 2008 | 49.03 | 50.09 | 48.59 | 49.26 | 15,075,729 | -0.32(-0.65%) |
Dec 16, 2008 | 47.70 | 49.84 | 47.56 | 49.59 | 20,162,230 | +2.08(+4.39%) |
Dec 15, 2008 | 47.35 | 47.94 | 45.91 | 47.50 | 15,417,390 | +0.33(+0.69%) |
Dec 12, 2008 | 45.16 | 47.60 | 44.80 | 47.18 | 18,092,368 | +0.93(+2.01%) |
Dec 11, 2008 | 46.77 | 47.55 | 45.78 | 46.25 | 18,619,638 | -1.31(-2.75%) |
Dec 10, 2008 | 48.18 | 48.78 | 46.96 | 47.55 | 14,265,313 | +0.10(+0.21%) |
Dec 09, 2008 | 48.11 | 49.03 | 47.18 | 47.46 | 16,308,251 | -1.25(-2.56%) |
Dec 08, 2008 | 47.39 | 49.29 | 46.91 | 48.70 | 19,476,126 | +2.45(+5.30%) |
Dec 05, 2008 | 44.06 | 46.77 | 43.22 | 46.25 | 19,536,048 | +1.81(+4.07%) |
Dec 04, 2008 | 45.93 | 46.39 | 43.72 | 44.44 | 19,016,752 | -1.85(-4.00%) |
Dec 03, 2008 | 44.83 | 46.49 | 44.19 | 46.30 | 17,002,246 | +0.48(+1.04%) |
Dec 02, 2008 | 44.65 | 45.91 | 43.70 | 45.82 | 16,213,659 | +1.69(+3.82%) |
Dec 01, 2008 | 46.46 | 46.69 | 44.07 | 44.13 | 17,885,992 | -2.70(-5.76%) |
Nov 28, 2008 | 46.49 | 47.00 | 45.97 | 46.83 | 6,810,560 | -0.04(-0.09%) |
Nov 26, 2008 | 45.64 | 46.94 | 45.12 | 46.87 | 14,358,568 | +0.59(+1.26%) |
Nov 25, 2008 | 46.70 | 47.29 | 44.89 | 46.29 | 21,814,622 | +0.44(+0.95%) |
Nov 24, 2008 | 43.47 | 47.11 | 43.04 | 45.85 | 26,176,780 | +2.88(+6.69%) |
Nov 21, 2008 | 41.75 | 44.18 | 39.89 | 42.97 | 34,508,204 | +1.80(+4.38%) |
Nov 20, 2008 | 43.04 | 44.99 | 40.47 | 41.17 | 30,727,162 | -2.43(-5.57%) |
Nov 19, 2008 | 45.87 | 46.49 | 43.46 | 43.60 | 21,965,638 | -2.36(-5.13%) |
Nov 18, 2008 | 45.41 | 46.45 | 44.19 | 45.96 | 22,739,838 | +1.49(+3.36%) |
Nov 17, 2008 | 45.57 | 45.76 | 44.28 | 44.47 | 17,986,624 | -1.64(-3.55%) |
Nov 14, 2008 | 47.42 | 49.01 | 45.63 | 46.10 | 0 | -2.23(-4.61%) |
Nov 13, 2008 | 45.69 | 48.43 | 43.27 | 48.33 | 26,318,204 | +2.57(+5.61%) |
Nov 12, 2008 | 46.33 | 47.29 | 45.67 | 45.76 | 19,808,548 | -1.72(-3.63%) |
Nov 11, 2008 | 47.77 | 48.37 | 46.06 | 47.49 | 17,447,890 | -0.65(-1.35%) |
Nov 10, 2008 | 50.50 | 50.56 | 47.49 | 48.13 | 16,876,846 | -1.38(-2.78%) |
Nov 07, 2008 | 49.23 | 49.76 | 48.35 | 49.51 | 13,813,697 | +0.64(+1.32%) |
Nov 06, 2008 | 50.32 | 50.98 | 48.37 | 48.87 | 21,818,938 | -2.75(-5.33%) |
Nov 05, 2008 | 53.33 | 53.60 | 51.48 | 51.62 | 15,171,124 | -1.99(-3.70%) |
Nov 04, 2008 | 54.38 | 54.38 | 52.84 | 53.60 | 17,727,680 | +0.41(+0.78%) |