Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.65 | 50.23 | 48.55 | 48.92 | 738,618 | -0.72(-1.45%) |
Jan 29, 2009 | 49.47 | 50.15 | 48.96 | 49.64 | 771,046 | -0.35(-0.70%) |
Jan 28, 2009 | 50.03 | 50.23 | 49.42 | 49.99 | 708,544 | +0.53(+1.07%) |
Jan 27, 2009 | 49.48 | 50.07 | 48.93 | 49.46 | 676,223 | +0.40(+0.82%) |
Jan 26, 2009 | 48.50 | 49.83 | 48.35 | 49.06 | 667,926 | +0.41(+0.84%) |
Jan 23, 2009 | 47.73 | 49.30 | 47.73 | 48.65 | 948,205 | -0.02(-0.04%) |
Jan 22, 2009 | 48.32 | 48.90 | 47.65 | 48.67 | 1,353,106 | -0.42(-0.86%) |
Jan 21, 2009 | 49.44 | 49.72 | 47.70 | 49.09 | 1,305,511 | +0.51(+1.05%) |
Jan 20, 2009 | 50.70 | 51.07 | 48.40 | 48.58 | 1,094,985 | -2.11(-4.16%) |
Jan 16, 2009 | 49.14 | 50.85 | 49.04 | 50.69 | 1,445,214 | +2.24(+4.62%) |
Jan 15, 2009 | 46.13 | 48.82 | 45.18 | 48.45 | 1,918,178 | +2.63(+5.74%) |
Jan 14, 2009 | 47.50 | 47.62 | 45.43 | 45.82 | 2,127,440 | -2.41(-5.00%) |
Jan 13, 2009 | 48.76 | 49.05 | 47.90 | 48.23 | 1,291,378 | -0.52(-1.07%) |
Jan 12, 2009 | 50.77 | 51.07 | 48.55 | 48.75 | 1,481,615 | -1.55(-3.08%) |
Jan 09, 2009 | 51.45 | 51.57 | 50.12 | 50.30 | 839,589 | -1.29(-2.50%) |
Jan 08, 2009 | 51.14 | 51.79 | 50.97 | 51.59 | 764,484 | +0.49(+0.96%) |
Jan 07, 2009 | 50.51 | 51.15 | 50.25 | 51.10 | 907,591 | -0.14(-0.27%) |
Jan 06, 2009 | 52.78 | 53.34 | 50.81 | 51.24 | 898,508 | -1.22(-2.33%) |
Jan 05, 2009 | 52.66 | 53.11 | 51.81 | 52.46 | 751,199 | -0.20(-0.38%) |
Jan 02, 2009 | 52.02 | 52.86 | 51.22 | 52.66 | 691,568 | +0.58(+1.11%) |
Dec 31, 2008 | 51.77 | 52.82 | 51.45 | 52.08 | 623,029 | +0.50(+0.97%) |
Dec 30, 2008 | 51.13 | 51.91 | 50.63 | 51.58 | 859,601 | +0.57(+1.12%) |
Dec 29, 2008 | 51.19 | 51.43 | 50.50 | 51.01 | 493,859 | -0.15(-0.29%) |
Dec 26, 2008 | 52.20 | 52.21 | 50.81 | 51.16 | 182,753 | -0.43(-0.83%) |
Dec 24, 2008 | 51.31 | 51.70 | 50.89 | 51.59 | 233,832 | +0.60(+1.18%) |
Dec 23, 2008 | 51.92 | 52.10 | 50.62 | 50.99 | 597,782 | -0.43(-0.84%) |
Dec 22, 2008 | 52.75 | 53.35 | 50.86 | 51.42 | 1,210,094 | -1.45(-2.74%) |
Dec 19, 2008 | 54.91 | 55.31 | 52.54 | 52.87 | 1,344,986 | -1.48(-2.72%) |
Dec 18, 2008 | 55.17 | 55.57 | 53.64 | 54.35 | 800,555 | -0.14(-0.26%) |
Dec 17, 2008 | 53.30 | 55.23 | 53.30 | 54.49 | 1,118,043 | -0.30(-0.55%) |
Dec 16, 2008 | 53.00 | 54.83 | 51.59 | 54.79 | 1,266,448 | +2.59(+4.96%) |
Dec 15, 2008 | 52.87 | 53.31 | 51.52 | 52.20 | 623,444 | -0.60(-1.14%) |
Dec 12, 2008 | 52.87 | 53.23 | 50.91 | 52.80 | 712,588 | +0.67(+1.29%) |
Dec 11, 2008 | 53.23 | 54.50 | 51.84 | 52.13 | 868,749 | -1.15(-2.16%) |
Dec 10, 2008 | 52.64 | 54.17 | 52.64 | 53.28 | 626,194 | +0.67(+1.27%) |
Dec 09, 2008 | 53.44 | 54.51 | 52.22 | 52.61 | 825,892 | -1.53(-2.83%) |
Dec 08, 2008 | 53.43 | 55.32 | 53.07 | 54.14 | 942,107 | +0.91(+1.71%) |
Dec 05, 2008 | 51.00 | 53.48 | 50.07 | 53.23 | 1,205,563 | +2.01(+3.92%) |
Dec 04, 2008 | 52.33 | 53.64 | 50.77 | 51.22 | 1,015,988 | -1.97(-3.70%) |
Dec 03, 2008 | 52.51 | 54.26 | 52.03 | 53.19 | 872,714 | -0.03(-0.06%) |
Dec 02, 2008 | 52.67 | 53.61 | 51.59 | 53.22 | 1,473,092 | +2.05(+4.01%) |
Dec 01, 2008 | 56.14 | 57.15 | 51.17 | 51.17 | 1,359,497 | -6.13(-10.70%) |
Nov 28, 2008 | 56.30 | 57.99 | 55.52 | 57.30 | 393,017 | +1.79(+3.22%) |
Nov 26, 2008 | 56.93 | 57.05 | 54.11 | 55.51 | 1,476,387 | -1.79(-3.12%) |
Nov 25, 2008 | 57.61 | 58.70 | 55.61 | 57.30 | 4,031,986 | +1.15(+2.05%) |
Nov 24, 2008 | 55.58 | 56.61 | 54.43 | 56.15 | 2,437,953 | +0.96(+1.74%) |
Nov 21, 2008 | 55.18 | 56.67 | 52.85 | 55.19 | 2,989,587 | +0.20(+0.36%) |
Nov 20, 2008 | 59.05 | 59.05 | 54.65 | 54.99 | 2,803,513 | -4.25(-7.17%) |
Nov 19, 2008 | 61.13 | 61.85 | 59.22 | 59.24 | 2,720,580 | -1.89(-3.09%) |
Nov 18, 2008 | 60.50 | 61.87 | 60.36 | 61.13 | 17,402,988 | +2.26(+3.84%) |
Nov 17, 2008 | 57.45 | 59.95 | 57.34 | 58.87 | 1,475,081 | +0.86(+1.48%) |
Nov 14, 2008 | 57.63 | 60.00 | 56.96 | 58.01 | 1,331,795 | -0.71(-1.21%) |
Nov 13, 2008 | 55.00 | 58.75 | 52.74 | 58.72 | 1,400,176 | +3.73(+6.78%) |
Nov 12, 2008 | 55.78 | 56.96 | 54.81 | 54.99 | 968,636 | -1.62(-2.86%) |
Nov 11, 2008 | 55.48 | 57.56 | 55.23 | 56.61 | 677,112 | +0.55(+0.98%) |
Nov 10, 2008 | 57.17 | 57.69 | 55.07 | 56.06 | 947,532 | +0.11(+0.20%) |
Nov 07, 2008 | 54.95 | 55.95 | 54.11 | 55.95 | 809,465 | +1.35(+2.47%) |
Nov 06, 2008 | 55.84 | 56.71 | 54.53 | 54.60 | 872,067 | -1.60(-2.85%) |
Nov 05, 2008 | 57.82 | 58.31 | 56.13 | 56.20 | 583,306 | -1.75(-3.02%) |
Nov 04, 2008 | 58.54 | 59.41 | 56.61 | 57.95 | 876,114 | +0.04(+0.07%) |