Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.54 | 45.91 | 44.23 | 44.51 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.15 | 45.40 | 44.60 | 44.81 | 66,916,192 | -1.31(-2.84%) |
Jan 28, 2009 | 46.19 | 46.33 | 44.90 | 46.12 | 77,931,640 | +0.19(+0.42%) |
Jan 27, 2009 | 45.55 | 46.23 | 45.17 | 45.93 | 66,167,216 | +0.19(+0.41%) |
Jan 26, 2009 | 45.79 | 46.66 | 45.32 | 45.75 | 73,467,904 | +0.33(+0.72%) |
Jan 23, 2009 | 44.46 | 45.86 | 44.10 | 45.42 | 79,076,680 | -0.11(-0.24%) |
Jan 22, 2009 | 45.22 | 45.93 | 44.58 | 45.53 | 69,070,888 | -0.60(-1.30%) |
Jan 21, 2009 | 44.38 | 46.20 | 44.23 | 46.13 | 74,428,856 | +1.73(+3.89%) |
Jan 20, 2009 | 44.86 | 45.76 | 44.23 | 44.40 | 73,605,688 | -1.05(-2.32%) |
Jan 16, 2009 | 45.17 | 45.66 | 44.53 | 45.45 | 78,229,016 | +0.84(+1.88%) |
Jan 15, 2009 | 43.48 | 44.64 | 43.07 | 44.62 | 95,515,976 | +0.91(+2.08%) |
Jan 14, 2009 | 44.84 | 44.99 | 43.25 | 43.71 | 82,675,720 | -1.64(-3.62%) |
Jan 13, 2009 | 44.50 | 45.59 | 44.50 | 45.35 | 80,955,896 | +0.80(+1.80%) |
Jan 12, 2009 | 44.55 | 45.12 | 44.24 | 44.55 | 65,484,524 | -0.60(-1.33%) |
Jan 09, 2009 | 45.91 | 46.12 | 45.04 | 45.15 | 56,463,740 | -0.88(-1.92%) |
Jan 08, 2009 | 45.34 | 46.31 | 45.34 | 46.03 | 52,947,408 | +0.49(+1.07%) |
Jan 07, 2009 | 46.12 | 46.67 | 45.14 | 45.54 | 60,732,244 | -1.19(-2.55%) |
Jan 06, 2009 | 47.81 | 48.15 | 46.34 | 46.73 | 72,110,296 | -0.77(-1.63%) |
Jan 05, 2009 | 47.30 | 47.97 | 46.96 | 47.51 | 74,500,736 | -0.01(-0.01%) |
Jan 02, 2009 | 46.59 | 47.79 | 45.92 | 47.51 | 61,556,184 | +1.05(+2.27%) |
Jan 01, 2009 | 45.64 | 46.90 | 45.56 | 46.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.64 | 46.90 | 45.56 | 46.46 | 51,596,608 | +0.72(+1.58%) |
Dec 30, 2008 | 45.41 | 46.09 | 45.15 | 45.74 | 43,165,228 | +0.33(+0.73%) |
Dec 29, 2008 | 45.56 | 45.72 | 44.87 | 45.41 | 39,263,280 | +0.48(+1.08%) |
Dec 26, 2008 | 44.26 | 45.05 | 44.26 | 44.92 | 29,314,686 | +0.82(+1.86%) |
Dec 24, 2008 | 43.43 | 44.29 | 43.33 | 44.10 | 19,468,084 | +0.40(+0.91%) |
Dec 23, 2008 | 43.94 | 44.44 | 43.37 | 43.71 | 56,283,832 | +0.11(+0.25%) |
Dec 22, 2008 | 43.77 | 44.16 | 42.64 | 43.60 | 70,484,472 | -0.06(-0.15%) |
Dec 19, 2008 | 44.70 | 45.59 | 43.66 | 43.66 | 117,663,560 | -1.15(-2.57%) |
Dec 18, 2008 | 46.88 | 47.13 | 44.35 | 44.81 | 102,566,008 | -2.36(-5.01%) |
Dec 17, 2008 | 48.06 | 48.45 | 47.18 | 47.18 | 89,005,840 | -1.21(-2.50%) |
Dec 16, 2008 | 46.80 | 48.68 | 46.60 | 48.39 | 100,474,104 | +1.86(+3.99%) |
Dec 15, 2008 | 47.33 | 47.43 | 45.90 | 46.53 | 74,589,312 | -0.29(-0.62%) |
Dec 12, 2008 | 45.42 | 47.14 | 45.30 | 46.82 | 76,174,280 | +0.25(+0.54%) |
Dec 11, 2008 | 46.75 | 47.68 | 46.22 | 46.57 | 86,024,352 | -0.03(-0.06%) |
Dec 10, 2008 | 46.11 | 47.56 | 45.90 | 46.60 | 75,754,576 | +1.09(+2.39%) |
Dec 09, 2008 | 45.99 | 46.34 | 45.11 | 45.51 | 80,869,048 | -0.81(-1.76%) |
Dec 08, 2008 | 45.74 | 46.59 | 45.51 | 46.33 | 88,634,712 | +1.75(+3.92%) |
Dec 05, 2008 | 44.04 | 45.38 | 42.30 | 44.58 | 111,702,656 | +0.19(+0.43%) |
Dec 04, 2008 | 45.13 | 45.98 | 43.66 | 44.39 | 112,294,776 | -1.55(-3.37%) |
Dec 03, 2008 | 45.01 | 46.23 | 44.07 | 45.94 | 98,726,280 | +0.77(+1.70%) |
Dec 02, 2008 | 43.99 | 45.40 | 43.61 | 45.17 | 93,912,264 | +1.92(+4.44%) |
Dec 01, 2008 | 45.33 | 45.38 | 43.25 | 43.25 | 95,515,528 | -3.40(-7.29%) |
Nov 28, 2008 | 46.48 | 46.82 | 46.09 | 46.65 | 33,757,148 | -0.43(-0.91%) |
Nov 26, 2008 | 45.04 | 47.16 | 44.57 | 47.08 | 80,247,896 | +1.62(+3.56%) |
Nov 25, 2008 | 45.62 | 46.30 | 43.88 | 45.46 | 97,259,144 | -0.40(-0.88%) |
Nov 24, 2008 | 44.71 | 46.69 | 43.83 | 45.86 | 128,851,360 | +1.74(+3.94%) |
Nov 21, 2008 | 40.61 | 44.35 | 40.25 | 44.12 | 145,291,600 | +4.25(+10.66%) |
Nov 20, 2008 | 41.81 | 43.89 | 39.75 | 39.87 | 131,960,216 | -2.86(-6.69%) |
Nov 19, 2008 | 44.35 | 44.89 | 42.52 | 42.73 | 98,706,136 | -1.69(-3.81%) |
Nov 18, 2008 | 42.78 | 44.81 | 42.50 | 44.42 | 99,290,184 | +1.72(+4.02%) |
Nov 17, 2008 | 42.78 | 44.50 | 42.49 | 42.71 | 83,635,528 | -0.17(-0.41%) |
Nov 14, 2008 | 42.95 | 45.25 | 41.85 | 42.88 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.47 | 44.52 | 39.31 | 43.89 | 124,924,576 | +3.77(+9.40%) |
Nov 12, 2008 | 41.53 | 42.03 | 39.98 | 40.12 | 86,805,576 | -2.17(-5.12%) |
Nov 11, 2008 | 42.35 | 43.16 | 41.67 | 42.28 | 72,177,840 | -0.80(-1.85%) |
Nov 10, 2008 | 43.71 | 44.14 | 42.37 | 43.08 | 64,290,352 | +0.04(+0.09%) |
Nov 07, 2008 | 41.02 | 43.99 | 41.02 | 43.04 | 76,789,784 | +2.32(+5.70%) |
Nov 06, 2008 | 42.56 | 43.00 | 40.39 | 40.72 | 90,834,320 | -2.17(-5.06%) |
Nov 05, 2008 | 44.38 | 45.01 | 42.39 | 42.89 | 77,993,944 | -2.21(-4.90%) |
Nov 04, 2008 | 43.73 | 45.37 | 43.69 | 45.10 | 82,917,512 | +1.86(+4.31%) |