Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 44.68 | 45.43 | 42.57 | 42.85 | 0 | -1.42(-3.20%) |
Jan 29, 2009 | 44.42 | 45.66 | 43.98 | 44.27 | 2,783,669 | -1.11(-2.45%) |
Jan 28, 2009 | 44.59 | 45.58 | 43.81 | 45.38 | 3,583,101 | +1.57(+3.58%) |
Jan 27, 2009 | 45.44 | 45.44 | 43.41 | 43.81 | 3,951,416 | -1.23(-2.74%) |
Jan 26, 2009 | 44.12 | 46.15 | 43.21 | 45.05 | 4,652,528 | +1.69(+3.90%) |
Jan 23, 2009 | 41.05 | 44.07 | 40.44 | 43.36 | 4,504,751 | +1.31(+3.12%) |
Jan 22, 2009 | 42.71 | 43.49 | 40.72 | 42.04 | 4,910,414 | -1.44(-3.32%) |
Jan 21, 2009 | 42.79 | 43.87 | 42.05 | 43.49 | 5,768,917 | +1.52(+3.63%) |
Jan 20, 2009 | 44.17 | 44.22 | 41.67 | 41.96 | 6,502,628 | +0.99(+2.41%) |
Jan 16, 2009 | 41.38 | 43.04 | 40.24 | 40.97 | 2,994,231 | -0.10(-0.23%) |
Jan 15, 2009 | 40.68 | 41.52 | 38.71 | 41.07 | 3,211,823 | +1.00(+2.49%) |
Jan 14, 2009 | 42.32 | 42.35 | 39.23 | 40.07 | 2,796,006 | -2.76(-6.44%) |
Jan 13, 2009 | 41.27 | 43.22 | 41.06 | 42.83 | 2,908,884 | +1.56(+3.78%) |
Jan 12, 2009 | 43.21 | 43.42 | 40.71 | 41.27 | 3,277,376 | -2.59(-5.91%) |
Jan 09, 2009 | 46.52 | 47.06 | 43.75 | 43.86 | 2,322,121 | -2.64(-5.67%) |
Jan 08, 2009 | 44.55 | 46.74 | 44.52 | 46.50 | 1,895,856 | +0.63(+1.37%) |
Jan 07, 2009 | 46.83 | 47.23 | 44.77 | 45.87 | 2,794,803 | -2.43(-5.04%) |
Jan 06, 2009 | 48.39 | 49.76 | 47.89 | 48.30 | 2,791,749 | +1.14(+2.41%) |
Jan 05, 2009 | 45.54 | 48.23 | 45.15 | 47.16 | 2,650,364 | +1.30(+2.83%) |
Jan 02, 2009 | 43.36 | 46.05 | 43.36 | 45.87 | 0 | +2.77(+6.42%) |
Jan 01, 2009 | 42.23 | 43.64 | 41.87 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.23 | 43.64 | 41.87 | 43.10 | 1,942,747 | +0.55(+1.30%) |
Dec 30, 2008 | 41.31 | 42.59 | 40.54 | 42.55 | 1,911,710 | +0.78(+1.87%) |
Dec 29, 2008 | 41.33 | 42.03 | 40.57 | 41.77 | 1,856,375 | +1.47(+3.65%) |
Dec 26, 2008 | 39.98 | 40.43 | 39.30 | 40.30 | 657,169 | +0.71(+1.79%) |
Dec 24, 2008 | 39.21 | 39.88 | 38.56 | 39.59 | 566,175 | -0.34(-0.86%) |
Dec 23, 2008 | 39.06 | 40.82 | 38.67 | 39.93 | 1,387,471 | +0.24(+0.60%) |
Dec 22, 2008 | 41.89 | 41.97 | 38.65 | 39.70 | 2,443,889 | -2.20(-5.25%) |
Dec 19, 2008 | 40.16 | 42.55 | 40.16 | 41.89 | 2,786,687 | +1.79(+4.45%) |
Dec 18, 2008 | 43.64 | 43.64 | 39.62 | 40.11 | 2,453,044 | -3.21(-7.40%) |
Dec 17, 2008 | 43.11 | 46.25 | 42.83 | 43.31 | 2,641,299 | -0.59(-1.34%) |
Dec 16, 2008 | 44.28 | 44.64 | 42.32 | 43.90 | 2,886,693 | +0.60(+1.38%) |
Dec 15, 2008 | 45.96 | 46.23 | 42.23 | 43.30 | 2,233,857 | -0.31(-0.70%) |
Dec 12, 2008 | 42.90 | 44.62 | 41.90 | 43.61 | 2,360,655 | -1.19(-2.66%) |
Dec 11, 2008 | 46.77 | 48.55 | 43.94 | 44.80 | 4,280,395 | -1.61(-3.47%) |
Dec 10, 2008 | 42.73 | 46.83 | 42.02 | 46.41 | 3,797,998 | +5.38(+13.10%) |
Dec 09, 2008 | 40.87 | 42.73 | 39.18 | 41.03 | 1,769,414 | +0.29(+0.71%) |
Dec 08, 2008 | 37.97 | 41.46 | 37.94 | 40.75 | 3,483,495 | +4.47(+12.34%) |
Dec 05, 2008 | 34.93 | 36.33 | 32.53 | 36.27 | 2,788,909 | +0.15(+0.41%) |
Dec 04, 2008 | 40.31 | 40.92 | 35.45 | 36.12 | 2,532,955 | -5.20(-12.59%) |
Dec 03, 2008 | 39.75 | 41.36 | 38.75 | 41.32 | 2,200,235 | +0.74(+1.83%) |
Dec 02, 2008 | 39.57 | 41.60 | 38.93 | 40.58 | 2,460,900 | +1.67(+4.30%) |
Dec 01, 2008 | 44.21 | 44.21 | 38.71 | 38.91 | 3,651,698 | -6.87(-15.02%) |
Nov 28, 2008 | 46.60 | 46.60 | 43.51 | 45.78 | 1,252,798 | -0.88(-1.90%) |
Nov 26, 2008 | 43.01 | 46.76 | 42.23 | 46.67 | 2,138,963 | +3.44(+7.96%) |
Nov 25, 2008 | 43.43 | 44.23 | 41.75 | 43.22 | 2,617,649 | +0.07(+0.16%) |
Nov 24, 2008 | 39.70 | 44.28 | 39.70 | 43.15 | 3,671,142 | +4.21(+10.82%) |
Nov 21, 2008 | 35.26 | 39.10 | 34.72 | 38.94 | 3,995,589 | +4.82(+14.11%) |
Nov 20, 2008 | 39.13 | 39.17 | 33.79 | 34.13 | 3,937,326 | -6.24(-15.47%) |
Nov 19, 2008 | 44.07 | 44.70 | 40.28 | 40.37 | 3,472,258 | -3.93(-8.88%) |
Nov 18, 2008 | 43.50 | 45.25 | 42.03 | 44.30 | 3,065,243 | +1.33(+3.10%) |
Nov 17, 2008 | 42.59 | 45.62 | 42.25 | 42.97 | 2,964,575 | -1.35(-3.04%) |
Nov 14, 2008 | 45.57 | 47.45 | 43.89 | 44.32 | 3,292,453 | -2.98(-6.30%) |
Nov 13, 2008 | 41.41 | 47.35 | 39.11 | 47.30 | 4,175,576 | +7.01(+17.41%) |
Nov 12, 2008 | 42.82 | 43.06 | 39.76 | 40.28 | 3,001,056 | -3.68(-8.37%) |
Nov 11, 2008 | 43.25 | 45.02 | 42.33 | 43.96 | 2,630,081 | -0.73(-1.63%) |
Nov 10, 2008 | 44.56 | 46.33 | 43.46 | 44.69 | 2,718,527 | +1.46(+3.38%) |
Nov 07, 2008 | 42.91 | 44.42 | 41.35 | 43.22 | 2,743,426 | +0.72(+1.69%) |
Nov 06, 2008 | 44.33 | 44.99 | 41.15 | 42.51 | 3,196,146 | -2.59(-5.75%) |
Nov 05, 2008 | 44.98 | 47.51 | 44.71 | 45.10 | 2,543,991 | -2.08(-4.40%) |
Nov 04, 2008 | 45.05 | 47.64 | 45.05 | 47.17 | 3,004,419 | +3.52(+8.06%) |