Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 50.29 | 50.51 | 49.20 | 49.61 | 0 | -0.84(-1.66%) |
Jan 29, 2009 | 50.90 | 51.50 | 50.25 | 50.44 | 1,426,591 | -0.66(-1.30%) |
Jan 28, 2009 | 51.18 | 51.58 | 50.75 | 51.11 | 1,509,871 | +0.49(+0.98%) |
Jan 27, 2009 | 50.03 | 50.78 | 49.65 | 50.61 | 1,066,750 | +0.79(+1.58%) |
Jan 26, 2009 | 48.37 | 50.44 | 48.37 | 49.82 | 1,960,482 | +1.59(+3.30%) |
Jan 23, 2009 | 48.39 | 48.79 | 47.52 | 48.23 | 1,176,252 | -0.41(-0.84%) |
Jan 22, 2009 | 48.47 | 49.25 | 48.04 | 48.64 | 1,961,244 | -0.30(-0.62%) |
Jan 21, 2009 | 49.48 | 49.55 | 47.43 | 48.94 | 2,771,590 | -0.13(-0.26%) |
Jan 20, 2009 | 50.44 | 51.26 | 48.74 | 49.07 | 1,582,411 | -1.88(-3.68%) |
Jan 16, 2009 | 50.69 | 51.22 | 50.31 | 50.95 | 0 | +0.73(+1.45%) |
Jan 15, 2009 | 49.82 | 50.37 | 49.32 | 50.22 | 1,325,872 | +0.01(+0.02%) |
Jan 14, 2009 | 50.82 | 51.01 | 50.10 | 50.21 | 2,037,899 | -1.32(-2.55%) |
Jan 13, 2009 | 50.79 | 51.94 | 50.44 | 51.53 | 1,051,012 | +0.73(+1.44%) |
Jan 12, 2009 | 51.34 | 51.34 | 50.17 | 50.80 | 1,387,501 | -0.19(-0.38%) |
Jan 09, 2009 | 50.88 | 51.25 | 50.22 | 50.99 | 1,714,931 | +0.11(+0.21%) |
Jan 08, 2009 | 50.57 | 51.01 | 50.19 | 50.88 | 1,577,314 | +0.11(+0.21%) |
Jan 07, 2009 | 50.53 | 51.09 | 49.93 | 50.77 | 3,016,527 | -0.68(-1.32%) |
Jan 06, 2009 | 50.89 | 52.40 | 49.44 | 51.45 | 7,497,060 | -3.57(-6.49%) |
Jan 05, 2009 | 54.10 | 55.22 | 53.70 | 55.02 | 1,526,192 | +0.61(+1.12%) |
Jan 02, 2009 | 54.46 | 54.57 | 53.06 | 54.41 | 0 | +0.44(+0.81%) |
Jan 01, 2009 | 53.95 | 54.16 | 53.50 | 53.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.95 | 54.16 | 53.50 | 53.97 | 875,019 | +0.20(+0.37%) |
Dec 30, 2008 | 53.42 | 53.77 | 52.89 | 53.77 | 972,742 | +0.55(+1.04%) |
Dec 29, 2008 | 52.88 | 53.41 | 52.54 | 53.22 | 1,052,346 | +0.49(+0.92%) |
Dec 26, 2008 | 51.82 | 52.74 | 51.76 | 52.73 | 650,819 | +0.90(+1.73%) |
Dec 24, 2008 | 52.16 | 52.29 | 51.30 | 51.84 | 707,716 | -0.33(-0.63%) |
Dec 23, 2008 | 53.56 | 53.68 | 51.95 | 52.16 | 1,736,085 | -1.08(-2.03%) |
Dec 22, 2008 | 52.79 | 53.44 | 52.35 | 53.24 | 1,915,593 | +0.37(+0.70%) |
Dec 19, 2008 | 53.71 | 54.14 | 52.43 | 52.87 | 2,015,379 | -0.57(-1.07%) |
Dec 18, 2008 | 53.20 | 54.47 | 53.05 | 53.44 | 1,559,582 | +0.11(+0.20%) |
Dec 17, 2008 | 52.91 | 53.67 | 52.35 | 53.34 | 1,106,050 | +0.01(+0.02%) |
Dec 16, 2008 | 51.78 | 53.41 | 51.51 | 53.33 | 1,535,757 | +1.94(+3.77%) |
Dec 15, 2008 | 52.16 | 52.29 | 50.88 | 51.39 | 1,203,395 | -0.73(-1.40%) |
Dec 12, 2008 | 51.56 | 52.20 | 49.49 | 52.12 | 1,025,629 | -0.28(-0.54%) |
Dec 11, 2008 | 52.21 | 53.68 | 51.99 | 52.41 | 1,238,833 | -0.16(-0.30%) |
Dec 10, 2008 | 52.28 | 52.78 | 51.78 | 52.56 | 1,099,397 | +0.81(+1.57%) |
Dec 09, 2008 | 52.61 | 52.99 | 51.11 | 51.75 | 1,970,706 | -1.08(-2.05%) |
Dec 08, 2008 | 53.75 | 54.21 | 52.43 | 52.83 | 1,333,567 | -0.61(-1.14%) |
Dec 05, 2008 | 50.58 | 53.54 | 50.06 | 53.44 | 1,809,098 | +1.79(+3.47%) |
Dec 04, 2008 | 50.65 | 52.67 | 50.65 | 51.65 | 1,672,567 | +0.46(+0.90%) |
Dec 03, 2008 | 49.92 | 51.34 | 49.35 | 51.19 | 2,080,214 | +1.40(+2.81%) |
Dec 02, 2008 | 50.44 | 50.65 | 48.69 | 49.79 | 1,934,692 | -0.12(-0.24%) |
Dec 01, 2008 | 52.10 | 52.82 | 49.26 | 49.91 | 1,738,055 | -3.18(-6.00%) |
Nov 28, 2008 | 52.31 | 53.22 | 52.05 | 53.09 | 628,728 | +0.71(+1.36%) |
Nov 26, 2008 | 50.89 | 52.69 | 50.47 | 52.38 | 996,340 | +0.80(+1.54%) |
Nov 25, 2008 | 51.77 | 52.39 | 50.54 | 51.58 | 1,697,767 | +0.13(+0.24%) |
Nov 24, 2008 | 50.48 | 51.95 | 50.14 | 51.46 | 2,234,889 | +1.42(+2.85%) |
Nov 21, 2008 | 49.32 | 50.35 | 46.72 | 50.03 | 3,094,582 | +0.69(+1.39%) |
Nov 20, 2008 | 50.28 | 51.33 | 49.13 | 49.35 | 2,522,144 | -1.23(-2.44%) |
Nov 19, 2008 | 53.55 | 54.26 | 50.58 | 50.58 | 1,477,321 | -2.71(-5.09%) |
Nov 18, 2008 | 52.74 | 53.67 | 52.18 | 53.29 | 1,584,810 | +0.13(+0.25%) |
Nov 17, 2008 | 53.62 | 54.44 | 53.01 | 53.16 | 2,267,620 | -0.99(-1.83%) |
Nov 14, 2008 | 53.36 | 55.17 | 53.05 | 54.15 | 2,264,311 | -0.01(-0.02%) |
Nov 13, 2008 | 52.75 | 54.16 | 51.42 | 54.16 | 1,664,567 | +1.65(+3.14%) |
Nov 12, 2008 | 52.04 | 53.06 | 51.68 | 52.51 | 1,507,658 | +0.03(+0.06%) |
Nov 11, 2008 | 52.69 | 53.19 | 51.79 | 52.47 | 1,040,888 | -0.74(-1.39%) |
Nov 10, 2008 | 53.85 | 54.47 | 52.53 | 53.21 | 1,128,495 | -0.13(-0.25%) |
Nov 07, 2008 | 52.51 | 53.41 | 51.99 | 53.34 | 1,469,947 | +1.34(+2.58%) |
Nov 06, 2008 | 51.74 | 52.77 | 51.57 | 52.00 | 2,069,617 | -0.03(-0.06%) |
Nov 05, 2008 | 52.46 | 53.78 | 51.77 | 52.04 | 1,058,381 | -0.95(-1.79%) |
Nov 04, 2008 | 52.12 | 52.99 | 51.70 | 52.98 | 2,432,514 | +1.51(+2.93%) |