Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.39 | 44.71 | 43.14 | 43.77 | 5,663,695 | +0.15(+0.34%) |
Dec 30, 2008 | 43.48 | 43.84 | 42.43 | 43.62 | 6,114,590 | -0.04(-0.09%) |
Dec 29, 2008 | 43.63 | 44.06 | 42.80 | 43.66 | 4,831,880 | +1.03(+2.41%) |
Dec 26, 2008 | 42.08 | 42.75 | 41.54 | 42.64 | 2,780,358 | +0.68(+1.62%) |
Dec 24, 2008 | 41.72 | 42.22 | 41.03 | 41.96 | 2,490,504 | -0.02(-0.05%) |
Dec 23, 2008 | 42.00 | 43.30 | 41.36 | 41.98 | 6,274,115 | -0.04(-0.10%) |
Dec 22, 2008 | 44.59 | 44.64 | 41.39 | 42.02 | 6,998,733 | -2.47(-5.55%) |
Dec 19, 2008 | 43.26 | 45.34 | 43.08 | 44.49 | 11,305,395 | +1.47(+3.41%) |
Dec 18, 2008 | 45.63 | 45.77 | 42.58 | 43.02 | 9,925,704 | -2.71(-5.93%) |
Dec 17, 2008 | 46.28 | 47.42 | 45.59 | 45.73 | 9,016,024 | -1.14(-2.43%) |
Dec 16, 2008 | 45.36 | 47.55 | 45.36 | 46.87 | 9,561,686 | +2.04(+4.56%) |
Dec 15, 2008 | 46.35 | 46.73 | 43.70 | 44.83 | 10,107,572 | -0.50(-1.10%) |
Dec 12, 2008 | 45.57 | 45.96 | 43.82 | 45.33 | 10,152,404 | -1.95(-4.11%) |
Dec 11, 2008 | 49.07 | 50.16 | 46.30 | 47.27 | 9,462,374 | -1.06(-2.19%) |
Dec 10, 2008 | 45.05 | 48.70 | 44.81 | 48.33 | 12,179,755 | +4.21(+9.54%) |
Dec 09, 2008 | 42.84 | 45.32 | 41.55 | 44.12 | 7,544,299 | +0.61(+1.41%) |
Dec 08, 2008 | 42.68 | 44.49 | 42.41 | 43.51 | 10,313,396 | +2.70(+6.63%) |
Dec 05, 2008 | 40.47 | 41.48 | 38.01 | 40.81 | 12,564,339 | -0.59(-1.43%) |
Dec 04, 2008 | 43.73 | 44.46 | 40.28 | 41.40 | 10,940,557 | -3.51(-7.82%) |
Dec 03, 2008 | 43.38 | 45.09 | 42.96 | 44.91 | 9,425,327 | +0.23(+0.51%) |
Dec 02, 2008 | 45.27 | 46.09 | 42.94 | 44.68 | 8,325,336 | +0.93(+2.12%) |
Dec 01, 2008 | 46.69 | 46.69 | 43.60 | 43.76 | 9,510,955 | -4.43(-9.19%) |
Nov 28, 2008 | 49.29 | 49.29 | 46.63 | 48.19 | 3,982,373 | -1.70(-3.40%) |
Nov 26, 2008 | 48.07 | 49.96 | 45.85 | 49.88 | 14,005,577 | +1.21(+2.49%) |
Nov 25, 2008 | 49.09 | 49.47 | 47.13 | 48.67 | 8,107,190 | +0.19(+0.40%) |
Nov 24, 2008 | 47.78 | 49.92 | 46.21 | 48.48 | 13,463,509 | +2.54(+5.54%) |
Nov 21, 2008 | 40.73 | 46.17 | 40.35 | 45.93 | 13,762,799 | +6.30(+15.90%) |
Nov 20, 2008 | 43.74 | 44.44 | 39.27 | 39.63 | 15,644,019 | -6.04(-13.23%) |
Nov 19, 2008 | 47.33 | 48.92 | 45.24 | 45.67 | 11,210,930 | -1.59(-3.35%) |
Nov 18, 2008 | 46.83 | 48.07 | 44.80 | 47.26 | 9,400,955 | +0.85(+1.84%) |
Nov 17, 2008 | 46.01 | 48.37 | 45.71 | 46.41 | 6,496,630 | -0.31(-0.67%) |
Nov 14, 2008 | 48.01 | 49.56 | 46.17 | 46.72 | 0 | -2.56(-5.19%) |
Nov 13, 2008 | 45.40 | 49.49 | 43.81 | 49.28 | 13,917,412 | +4.03(+8.91%) |
Nov 12, 2008 | 47.96 | 48.61 | 44.47 | 45.25 | 8,759,994 | -4.04(-8.20%) |
Nov 11, 2008 | 50.46 | 50.96 | 48.39 | 49.29 | 8,011,971 | -2.53(-4.88%) |
Nov 10, 2008 | 52.58 | 53.43 | 50.52 | 51.82 | 5,552,810 | +1.13(+2.22%) |
Nov 07, 2008 | 49.56 | 51.12 | 48.73 | 50.70 | 6,199,821 | +1.41(+2.85%) |
Nov 06, 2008 | 52.18 | 52.28 | 47.99 | 49.29 | 11,329,517 | -3.84(-7.22%) |
Nov 05, 2008 | 53.95 | 55.80 | 51.85 | 53.13 | 9,312,295 | -2.16(-3.90%) |
Nov 04, 2008 | 53.28 | 55.61 | 53.28 | 55.29 | 8,802,743 | +3.40(+6.56%) |
Nov 03, 2008 | 53.15 | 53.95 | 50.36 | 51.88 | 7,929,442 | -1.98(-3.67%) |
Oct 31, 2008 | 50.00 | 55.61 | 49.42 | 53.86 | 10,123,364 | +2.70(+5.27%) |
Oct 30, 2008 | 49.67 | 51.74 | 47.50 | 51.16 | 8,177,008 | +3.35(+7.01%) |
Oct 29, 2008 | 47.69 | 50.88 | 47.36 | 47.81 | 12,005,201 | +1.03(+2.21%) |
Oct 28, 2008 | 44.80 | 46.96 | 41.28 | 46.78 | 10,618,165 | +3.84(+8.93%) |
Oct 27, 2008 | 45.58 | 47.45 | 42.46 | 42.94 | 8,262,574 | -3.57(-7.68%) |
Oct 24, 2008 | 43.05 | 47.63 | 41.32 | 46.51 | 8,321,142 | -1.86(-3.84%) |
Oct 23, 2008 | 46.55 | 48.82 | 43.46 | 48.37 | 12,038,786 | +2.18(+4.73%) |
Oct 22, 2008 | 49.01 | 49.01 | 44.20 | 46.19 | 10,894,432 | -5.24(-10.19%) |
Oct 21, 2008 | 51.46 | 52.73 | 49.44 | 51.43 | 9,173,002 | -1.66(-3.12%) |
Oct 20, 2008 | 49.68 | 53.13 | 48.96 | 53.09 | 13,869,093 | +5.93(+12.57%) |
Oct 17, 2008 | 45.55 | 51.58 | 44.29 | 47.16 | 0 | +0.59(+1.27%) |
Oct 16, 2008 | 42.24 | 47.17 | 40.47 | 46.57 | 19,501,800 | +4.84(+11.59%) |
Oct 15, 2008 | 48.46 | 49.08 | 41.36 | 41.73 | 13,103,639 | -8.36(-16.69%) |
Oct 14, 2008 | 51.20 | 53.61 | 48.80 | 50.09 | 16,552,132 | +1.55(+3.18%) |
Oct 13, 2008 | 41.96 | 49.60 | 41.88 | 48.55 | 14,306,923 | +8.58(+21.47%) |
Oct 10, 2008 | 38.75 | 42.42 | 36.24 | 39.97 | 23,093,894 | -1.87(-4.46%) |
Oct 09, 2008 | 48.33 | 50.12 | 41.83 | 41.83 | 12,821,624 | -6.43(-13.32%) |
Oct 08, 2008 | 46.21 | 51.00 | 44.66 | 48.26 | 15,482,627 | -0.06(-0.12%) |
Oct 07, 2008 | 52.73 | 54.21 | 47.65 | 48.32 | 11,781,632 | -3.24(-6.28%) |
Oct 06, 2008 | 51.40 | 52.50 | 46.11 | 51.56 | 15,268,681 | -3.40(-6.19%) |
Oct 03, 2008 | 55.55 | 59.22 | 54.67 | 54.96 | 0 | -0.39(-0.71%) |
Oct 02, 2008 | 58.87 | 58.87 | 54.97 | 55.35 | 11,312,739 | -4.29(-7.19%) |