Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.53 | 45.90 | 44.22 | 44.50 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.14 | 45.38 | 44.59 | 44.80 | 66,933,912 | -1.31(-2.84%) |
Jan 28, 2009 | 46.18 | 46.31 | 44.88 | 46.11 | 77,952,272 | +0.19(+0.42%) |
Jan 27, 2009 | 45.54 | 46.22 | 45.16 | 45.92 | 66,184,736 | +0.19(+0.41%) |
Jan 26, 2009 | 45.78 | 46.65 | 45.31 | 45.73 | 73,487,360 | +0.33(+0.72%) |
Jan 23, 2009 | 44.45 | 45.85 | 44.09 | 45.41 | 79,097,616 | -0.11(-0.24%) |
Jan 22, 2009 | 45.20 | 45.92 | 44.56 | 45.52 | 69,089,176 | -0.60(-1.30%) |
Jan 21, 2009 | 44.37 | 46.19 | 44.22 | 46.12 | 74,448,568 | +1.73(+3.89%) |
Jan 20, 2009 | 44.85 | 45.75 | 44.22 | 44.39 | 73,625,184 | -1.05(-2.32%) |
Jan 16, 2009 | 45.16 | 45.65 | 44.52 | 45.44 | 78,249,736 | +0.84(+1.88%) |
Jan 15, 2009 | 43.46 | 44.63 | 43.06 | 44.60 | 95,541,272 | +0.91(+2.08%) |
Jan 14, 2009 | 44.83 | 44.98 | 43.24 | 43.70 | 82,697,608 | -1.64(-3.62%) |
Jan 13, 2009 | 44.49 | 45.58 | 44.49 | 45.34 | 80,977,336 | +0.80(+1.80%) |
Jan 12, 2009 | 44.53 | 45.10 | 44.23 | 44.53 | 65,501,864 | -0.60(-1.33%) |
Jan 09, 2009 | 45.90 | 46.11 | 45.02 | 45.13 | 56,478,692 | -0.88(-1.92%) |
Jan 08, 2009 | 45.33 | 46.30 | 45.33 | 46.02 | 52,961,432 | +0.49(+1.07%) |
Jan 07, 2009 | 46.11 | 46.66 | 45.13 | 45.53 | 60,748,324 | -1.19(-2.55%) |
Jan 06, 2009 | 47.79 | 48.14 | 46.33 | 46.72 | 72,129,392 | -0.77(-1.63%) |
Jan 05, 2009 | 47.29 | 47.96 | 46.94 | 47.50 | 74,520,464 | -0.01(-0.01%) |
Jan 02, 2009 | 46.58 | 47.78 | 45.91 | 47.50 | 61,572,488 | +1.05(+2.27%) |
Jan 01, 2009 | 45.63 | 46.89 | 45.55 | 46.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.63 | 46.89 | 45.55 | 46.45 | 51,610,272 | +0.72(+1.58%) |
Dec 30, 2008 | 45.40 | 46.08 | 45.14 | 45.73 | 43,176,656 | +0.33(+0.73%) |
Dec 29, 2008 | 45.55 | 45.70 | 44.85 | 45.40 | 39,273,676 | +0.48(+1.08%) |
Dec 26, 2008 | 44.24 | 45.03 | 44.24 | 44.91 | 29,322,450 | +0.82(+1.86%) |
Dec 24, 2008 | 43.42 | 44.28 | 43.32 | 44.09 | 19,473,240 | +0.40(+0.91%) |
Dec 23, 2008 | 43.93 | 44.43 | 43.36 | 43.70 | 56,298,740 | +0.11(+0.25%) |
Dec 22, 2008 | 43.76 | 44.14 | 42.63 | 43.59 | 70,503,136 | -0.06(-0.15%) |
Dec 19, 2008 | 44.69 | 45.58 | 43.65 | 43.65 | 117,694,712 | -1.15(-2.57%) |
Dec 18, 2008 | 46.87 | 47.12 | 44.34 | 44.80 | 102,593,168 | -2.36(-5.01%) |
Dec 17, 2008 | 48.04 | 48.43 | 47.16 | 47.16 | 89,029,408 | -1.21(-2.50%) |
Dec 16, 2008 | 46.79 | 48.67 | 46.59 | 48.37 | 100,500,712 | +1.86(+3.99%) |
Dec 15, 2008 | 47.32 | 47.42 | 45.88 | 46.52 | 74,609,064 | -0.29(-0.62%) |
Dec 12, 2008 | 45.41 | 47.13 | 45.29 | 46.81 | 76,194,448 | +0.25(+0.54%) |
Dec 11, 2008 | 46.74 | 47.66 | 46.20 | 46.56 | 86,047,128 | -0.03(-0.06%) |
Dec 10, 2008 | 46.09 | 47.55 | 45.89 | 46.59 | 75,774,632 | +1.09(+2.39%) |
Dec 09, 2008 | 45.98 | 46.33 | 45.10 | 45.50 | 80,890,464 | -0.81(-1.76%) |
Dec 08, 2008 | 45.73 | 46.58 | 45.50 | 46.31 | 88,658,184 | +1.75(+3.92%) |
Dec 05, 2008 | 44.03 | 45.37 | 42.29 | 44.57 | 111,732,240 | +0.19(+0.43%) |
Dec 04, 2008 | 45.12 | 45.97 | 43.65 | 44.38 | 112,324,512 | -1.55(-3.37%) |
Dec 03, 2008 | 44.99 | 46.22 | 44.06 | 45.93 | 98,752,424 | +0.77(+1.70%) |
Dec 02, 2008 | 43.98 | 45.38 | 43.60 | 45.16 | 93,937,128 | +1.92(+4.44%) |
Dec 01, 2008 | 45.32 | 45.37 | 43.24 | 43.24 | 95,540,816 | -3.40(-7.29%) |
Nov 28, 2008 | 46.47 | 46.80 | 46.08 | 46.63 | 33,766,084 | -0.43(-0.91%) |
Nov 26, 2008 | 45.02 | 47.15 | 44.56 | 47.07 | 80,269,144 | +1.62(+3.56%) |
Nov 25, 2008 | 45.61 | 46.29 | 43.87 | 45.45 | 97,284,896 | -0.40(-0.88%) |
Nov 24, 2008 | 44.70 | 46.68 | 43.82 | 45.85 | 128,885,480 | +1.74(+3.94%) |
Nov 21, 2008 | 40.60 | 44.34 | 40.23 | 44.11 | 145,330,080 | +4.25(+10.66%) |
Nov 20, 2008 | 41.80 | 43.88 | 39.74 | 39.86 | 131,995,160 | -2.86(-6.69%) |
Nov 19, 2008 | 44.34 | 44.88 | 42.50 | 42.72 | 98,732,272 | -1.69(-3.81%) |
Nov 18, 2008 | 42.77 | 44.80 | 42.49 | 44.41 | 99,316,480 | +1.72(+4.02%) |
Nov 17, 2008 | 42.77 | 44.49 | 42.47 | 42.70 | 83,657,680 | -0.17(-0.41%) |
Nov 14, 2008 | 42.94 | 45.24 | 41.83 | 42.87 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.46 | 44.51 | 39.30 | 43.88 | 124,957,656 | +3.77(+9.40%) |
Nov 12, 2008 | 41.51 | 42.02 | 39.97 | 40.11 | 86,828,560 | -2.16(-5.12%) |
Nov 11, 2008 | 42.34 | 43.15 | 41.65 | 42.27 | 72,196,952 | -0.80(-1.85%) |
Nov 10, 2008 | 43.70 | 44.13 | 42.36 | 43.07 | 64,307,376 | +0.04(+0.09%) |
Nov 07, 2008 | 41.01 | 43.98 | 41.01 | 43.03 | 76,810,120 | +2.32(+5.70%) |
Nov 06, 2008 | 42.54 | 42.99 | 40.38 | 40.71 | 90,858,376 | -2.17(-5.06%) |
Nov 05, 2008 | 44.37 | 45.00 | 42.38 | 42.88 | 78,014,600 | -2.21(-4.90%) |
Nov 04, 2008 | 43.71 | 45.36 | 43.68 | 45.09 | 82,939,472 | +1.86(+4.31%) |