Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 56.80 | 58.57 | 56.34 | 58.26 | 860,917 | +0.28(+0.47%) |
Dec 30, 2008 | 56.34 | 58.17 | 56.34 | 57.99 | 905,998 | +2.87(+5.21%) |
Dec 29, 2008 | 54.87 | 55.73 | 54.28 | 55.12 | 1,347,271 | +1.80(+3.38%) |
Dec 26, 2008 | 53.07 | 53.53 | 52.37 | 53.31 | 859,960 | +0.23(+0.44%) |
Dec 24, 2008 | 52.68 | 53.19 | 52.14 | 53.08 | 1,294,545 | +0.29(+0.56%) |
Dec 23, 2008 | 53.08 | 54.41 | 52.70 | 52.79 | 1,140,462 | -1.11(-2.07%) |
Dec 22, 2008 | 54.69 | 56.01 | 53.27 | 53.90 | 788,553 | -1.56(-2.81%) |
Dec 19, 2008 | 55.06 | 57.05 | 53.63 | 55.46 | 2,470,906 | -0.89(-1.57%) |
Dec 18, 2008 | 59.88 | 59.92 | 55.56 | 56.35 | 1,456,786 | -4.82(-7.88%) |
Dec 17, 2008 | 62.27 | 63.67 | 60.79 | 61.17 | 1,414,169 | +0.46(+0.76%) |
Dec 16, 2008 | 58.73 | 60.96 | 58.18 | 60.71 | 1,463,269 | +3.78(+6.64%) |
Dec 15, 2008 | 59.16 | 59.16 | 55.98 | 56.93 | 1,326,414 | -1.56(-2.67%) |
Dec 12, 2008 | 56.29 | 59.02 | 55.95 | 58.49 | 1,232,489 | +0.10(+0.17%) |
Dec 11, 2008 | 60.32 | 60.77 | 57.59 | 58.39 | 1,654,901 | -0.44(-0.75%) |
Dec 10, 2008 | 58.62 | 60.12 | 57.78 | 58.83 | 2,279,347 | +6.01(+11.39%) |
Dec 09, 2008 | 51.82 | 54.56 | 51.77 | 52.82 | 2,106,273 | +1.02(+1.96%) |
Dec 08, 2008 | 50.10 | 52.55 | 49.59 | 51.80 | 1,404,470 | +4.60(+9.75%) |
Dec 05, 2008 | 44.14 | 47.29 | 43.89 | 47.20 | 1,086,316 | +2.08(+4.61%) |
Dec 04, 2008 | 46.23 | 47.60 | 44.05 | 45.12 | 1,087,189 | -3.63(-7.45%) |
Dec 03, 2008 | 47.25 | 49.17 | 46.32 | 48.76 | 894,948 | +0.98(+2.06%) |
Dec 02, 2008 | 47.19 | 48.01 | 45.91 | 47.77 | 1,264,432 | +1.67(+3.62%) |
Dec 01, 2008 | 50.16 | 50.71 | 45.64 | 46.10 | 1,906,106 | -4.07(-8.11%) |
Nov 28, 2008 | 48.66 | 50.48 | 48.36 | 50.17 | 626,382 | +1.03(+2.09%) |
Nov 26, 2008 | 44.72 | 49.55 | 44.72 | 49.14 | 1,546,735 | +5.47(+12.52%) |
Nov 25, 2008 | 44.38 | 44.96 | 42.90 | 43.67 | 1,346,712 | +0.02(+0.04%) |
Nov 24, 2008 | 40.76 | 45.34 | 40.69 | 43.65 | 1,828,597 | +2.00(+4.80%) |
Nov 21, 2008 | 39.42 | 42.00 | 37.45 | 41.65 | 1,683,660 | +3.85(+10.20%) |
Nov 20, 2008 | 39.49 | 40.80 | 37.05 | 37.80 | 1,920,868 | -2.65(-6.55%) |
Nov 19, 2008 | 43.54 | 43.81 | 40.22 | 40.45 | 1,427,738 | -4.47(-9.96%) |
Nov 18, 2008 | 45.26 | 45.73 | 43.23 | 44.92 | 1,038,188 | -1.41(-3.05%) |
Nov 17, 2008 | 46.45 | 48.27 | 45.59 | 46.33 | 888,630 | -0.19(-0.41%) |
Nov 14, 2008 | 47.20 | 49.43 | 45.94 | 46.52 | 2,102,968 | -3.24(-6.52%) |
Nov 13, 2008 | 45.12 | 50.18 | 42.91 | 49.77 | 2,260,609 | +5.56(+12.58%) |
Nov 12, 2008 | 46.46 | 46.72 | 44.12 | 44.21 | 1,573,905 | -2.02(-4.37%) |
Nov 11, 2008 | 47.39 | 48.40 | 45.92 | 46.22 | 1,523,211 | -4.16(-8.26%) |
Nov 10, 2008 | 51.50 | 51.69 | 48.58 | 50.38 | 1,648,486 | +2.67(+5.59%) |
Nov 07, 2008 | 46.04 | 47.72 | 45.31 | 47.72 | 2,751,307 | +5.63(+13.39%) |
Nov 06, 2008 | 45.25 | 45.82 | 41.68 | 42.08 | 1,448,898 | -5.67(-11.88%) |
Nov 05, 2008 | 52.60 | 52.60 | 47.44 | 47.75 | 1,579,033 | -5.95(-11.08%) |
Nov 04, 2008 | 50.78 | 53.71 | 49.71 | 53.71 | 1,370,890 | +3.03(+5.98%) |
Nov 03, 2008 | 51.84 | 52.40 | 50.07 | 50.68 | 1,082,585 | +0.70(+1.41%) |
Oct 31, 2008 | 48.35 | 51.14 | 47.55 | 49.97 | 1,345,744 | +2.14(+4.48%) |
Oct 30, 2008 | 47.44 | 48.74 | 44.66 | 47.83 | 2,164,434 | +6.05(+14.48%) |
Oct 29, 2008 | 40.85 | 43.92 | 39.54 | 41.78 | 1,998,586 | +3.03(+7.81%) |
Oct 28, 2008 | 36.71 | 38.93 | 33.95 | 38.75 | 2,438,465 | +4.47(+13.04%) |
Oct 27, 2008 | 35.05 | 37.26 | 34.09 | 34.28 | 1,768,294 | -3.84(-10.08%) |
Oct 24, 2008 | 37.32 | 39.12 | 36.71 | 38.12 | 1,388,920 | -4.06(-9.62%) |
Oct 23, 2008 | 42.25 | 43.80 | 39.46 | 42.18 | 2,355,140 | -0.91(-2.12%) |
Oct 22, 2008 | 45.89 | 45.89 | 42.30 | 43.09 | 1,713,151 | -4.45(-9.37%) |
Oct 21, 2008 | 48.88 | 49.96 | 47.44 | 47.55 | 3,241,613 | -3.10(-6.12%) |
Oct 20, 2008 | 48.32 | 50.98 | 47.35 | 50.65 | 1,587,342 | +3.65(+7.76%) |
Oct 17, 2008 | 45.43 | 50.35 | 44.80 | 47.00 | 1,587,132 | -2.16(-4.39%) |
Oct 16, 2008 | 48.29 | 49.88 | 44.55 | 49.16 | 1,155,089 | +2.61(+5.60%) |
Oct 15, 2008 | 51.42 | 52.15 | 46.16 | 46.55 | 1,043,076 | -8.66(-15.68%) |
Oct 14, 2008 | 58.72 | 59.95 | 53.65 | 55.21 | 1,559,062 | -1.39(-2.45%) |
Oct 13, 2008 | 50.63 | 56.89 | 49.41 | 56.60 | 1,612,023 | +11.27(+24.88%) |
Oct 10, 2008 | 41.30 | 47.04 | 39.76 | 45.32 | 1,717,610 | -1.45(-3.10%) |
Oct 09, 2008 | 52.29 | 52.43 | 46.31 | 46.77 | 1,331,666 | -5.77(-10.99%) |
Oct 08, 2008 | 50.87 | 55.67 | 50.16 | 52.55 | 1,956,829 | -2.78(-5.03%) |
Oct 07, 2008 | 60.08 | 60.56 | 54.83 | 55.33 | 1,261,073 | -3.57(-6.06%) |
Oct 06, 2008 | 58.72 | 59.30 | 54.22 | 58.90 | 1,357,920 | -5.14(-8.02%) |
Oct 03, 2008 | 65.64 | 68.52 | 63.62 | 64.04 | 752,388 | -0.53(-0.82%) |
Oct 02, 2008 | 68.52 | 68.85 | 64.54 | 64.57 | 636,567 | -4.50(-6.51%) |