Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 51.50 | 51.88 | 49.98 | 50.23 | 0 | -1.45(-2.81%) |
Jan 29, 2009 | 51.85 | 52.40 | 51.42 | 51.68 | 5,372,389 | -0.36(-0.69%) |
Jan 28, 2009 | 51.85 | 52.25 | 51.36 | 52.04 | 5,803,790 | +0.40(+0.77%) |
Jan 27, 2009 | 51.56 | 52.28 | 51.39 | 51.64 | 6,763,798 | +0.22(+0.43%) |
Jan 26, 2009 | 50.79 | 51.60 | 50.00 | 51.42 | 7,619,584 | +0.80(+1.58%) |
Jan 23, 2009 | 49.40 | 50.73 | 49.10 | 50.62 | 7,818,638 | +0.27(+0.54%) |
Jan 22, 2009 | 49.82 | 50.56 | 49.24 | 50.35 | 8,916,057 | -0.09(-0.18%) |
Jan 21, 2009 | 51.05 | 51.05 | 49.62 | 50.44 | 8,982,109 | +0.01(+0.02%) |
Jan 20, 2009 | 51.58 | 52.09 | 50.33 | 50.43 | 8,057,612 | -0.94(-1.83%) |
Jan 16, 2009 | 50.81 | 51.69 | 50.76 | 51.37 | 0 | +0.84(+1.66%) |
Jan 15, 2009 | 51.05 | 51.10 | 43.78 | 50.53 | 8,860,872 | -0.57(-1.12%) |
Jan 14, 2009 | 51.90 | 51.92 | 50.33 | 51.10 | 8,750,916 | -1.13(-2.16%) |
Jan 13, 2009 | 51.39 | 52.46 | 51.20 | 52.23 | 9,295,735 | +0.84(+1.63%) |
Jan 12, 2009 | 52.66 | 52.66 | 51.07 | 51.39 | 9,240,612 | -1.18(-2.24%) |
Jan 09, 2009 | 53.47 | 53.80 | 52.40 | 52.57 | 6,910,681 | -0.68(-1.28%) |
Jan 08, 2009 | 53.80 | 54.07 | 52.80 | 53.25 | 8,210,311 | -0.64(-1.19%) |
Jan 07, 2009 | 55.34 | 55.34 | 53.68 | 53.89 | 7,364,806 | -1.81(-3.25%) |
Jan 06, 2009 | 55.93 | 56.93 | 55.00 | 55.70 | 8,082,734 | +0.10(+0.18%) |
Jan 05, 2009 | 55.82 | 55.90 | 55.10 | 55.60 | 7,121,949 | -0.37(-0.66%) |
Jan 02, 2009 | 54.93 | 56.14 | 54.72 | 55.97 | 0 | +1.20(+2.19%) |
Jan 01, 2009 | 55.03 | 55.57 | 54.61 | 54.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 55.03 | 55.57 | 54.61 | 54.77 | 5,024,308 | -0.11(-0.20%) |
Dec 30, 2008 | 54.11 | 55.02 | 54.09 | 54.88 | 5,010,549 | +0.81(+1.50%) |
Dec 29, 2008 | 54.81 | 55.07 | 53.42 | 54.07 | 4,708,593 | -0.49(-0.90%) |
Dec 26, 2008 | 54.69 | 55.12 | 54.27 | 54.56 | 2,854,957 | +0.02(+0.04%) |
Dec 24, 2008 | 54.25 | 54.84 | 54.07 | 54.54 | 2,051,607 | +0.37(+0.68%) |
Dec 23, 2008 | 53.77 | 55.24 | 53.66 | 54.17 | 6,250,434 | +0.42(+0.78%) |
Dec 22, 2008 | 54.28 | 54.85 | 52.96 | 53.75 | 5,738,695 | -0.34(-0.63%) |
Dec 19, 2008 | 54.84 | 55.49 | 53.83 | 54.09 | 11,422,023 | -0.62(-1.13%) |
Dec 18, 2008 | 54.62 | 55.38 | 54.38 | 54.71 | 10,270,562 | +0.38(+0.70%) |
Dec 17, 2008 | 53.77 | 54.91 | 53.26 | 54.33 | 8,062,750 | +0.12(+0.22%) |
Dec 16, 2008 | 52.91 | 54.42 | 52.51 | 54.21 | 9,408,882 | +1.79(+3.41%) |
Dec 15, 2008 | 52.41 | 52.87 | 51.12 | 52.42 | 6,148,659 | +0.39(+0.75%) |
Dec 12, 2008 | 51.55 | 52.34 | 51.01 | 52.03 | 6,984,443 | -0.68(-1.29%) |
Dec 11, 2008 | 53.00 | 54.00 | 52.43 | 52.71 | 5,699,459 | -0.30(-0.57%) |
Dec 10, 2008 | 52.62 | 53.47 | 52.27 | 53.01 | 5,651,137 | +0.74(+1.42%) |
Dec 09, 2008 | 53.42 | 53.63 | 51.96 | 52.27 | 7,472,046 | -1.33(-2.48%) |
Dec 08, 2008 | 54.39 | 54.50 | 52.86 | 53.60 | 9,974,107 | +0.23(+0.43%) |
Dec 05, 2008 | 52.41 | 54.51 | 51.37 | 53.37 | 9,936,157 | +1.04(+1.99%) |
Dec 04, 2008 | 53.66 | 54.51 | 51.82 | 52.33 | 7,775,200 | -1.75(-3.24%) |
Dec 03, 2008 | 53.58 | 54.23 | 52.48 | 54.08 | 10,379,078 | -0.37(-0.68%) |
Dec 02, 2008 | 54.51 | 54.84 | 53.11 | 54.45 | 7,039,171 | +0.81(+1.51%) |
Dec 01, 2008 | 55.56 | 56.40 | 53.54 | 53.64 | 7,918,136 | -3.06(-5.40%) |
Nov 28, 2008 | 55.18 | 56.81 | 55.01 | 56.70 | 3,526,321 | +1.77(+3.22%) |
Nov 26, 2008 | 53.88 | 55.03 | 52.53 | 54.93 | 8,115,508 | +0.93(+1.72%) |
Nov 25, 2008 | 55.71 | 56.86 | 52.64 | 54.00 | 11,302,386 | -1.66(-2.98%) |
Nov 24, 2008 | 54.90 | 56.91 | 52.92 | 55.66 | 14,418,367 | +1.07(+1.96%) |
Nov 21, 2008 | 51.24 | 54.78 | 49.74 | 54.59 | 17,891,292 | +4.30(+8.55%) |
Nov 20, 2008 | 51.59 | 53.95 | 50.00 | 50.29 | 13,542,773 | -1.81(-3.47%) |
Nov 19, 2008 | 52.81 | 54.40 | 51.80 | 52.10 | 11,360,064 | -1.04(-1.96%) |
Nov 18, 2008 | 52.02 | 53.88 | 51.11 | 53.14 | 13,268,764 | +0.17(+0.32%) |
Nov 17, 2008 | 53.47 | 54.79 | 52.60 | 52.97 | 8,530,188 | -0.55(-1.03%) |
Nov 14, 2008 | 54.78 | 56.13 | 52.11 | 53.52 | 0 | -2.07(-3.72%) |
Nov 13, 2008 | 53.28 | 55.69 | 52.01 | 55.59 | 10,991,544 | +2.49(+4.69%) |
Nov 12, 2008 | 54.12 | 55.06 | 52.92 | 53.10 | 7,447,732 | -1.98(-3.59%) |
Nov 11, 2008 | 54.63 | 56.12 | 53.47 | 55.08 | 7,532,109 | +0.47(+0.86%) |
Nov 10, 2008 | 56.38 | 56.39 | 53.75 | 54.61 | 7,633,290 | -0.75(-1.35%) |
Nov 07, 2008 | 55.30 | 56.17 | 54.24 | 55.36 | 9,906,829 | +0.51(+0.93%) |
Nov 06, 2008 | 56.42 | 57.40 | 54.10 | 54.85 | 10,154,595 | -2.16(-3.79%) |
Nov 05, 2008 | 58.53 | 59.05 | 56.65 | 57.01 | 8,610,305 | -1.33(-2.28%) |
Nov 04, 2008 | 58.49 | 59.23 | 57.74 | 58.34 | 6,682,672 | +0.87(+1.51%) |