Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 52.05 | 53.02 | 51.78 | 52.56 | 1,637,330 | +0.52(+1.00%) |
Dec 30, 2008 | 50.66 | 52.05 | 50.57 | 52.04 | 952,022 | +1.57(+3.11%) |
Dec 29, 2008 | 51.04 | 51.04 | 50.06 | 50.47 | 938,872 | -0.57(-1.11%) |
Dec 26, 2008 | 50.92 | 51.13 | 50.52 | 51.04 | 564,354 | +0.52(+1.02%) |
Dec 24, 2008 | 50.83 | 51.11 | 50.34 | 50.53 | 902,108 | -0.41(-0.80%) |
Dec 23, 2008 | 51.96 | 52.24 | 50.81 | 50.93 | 1,318,543 | -0.89(-1.72%) |
Dec 22, 2008 | 51.21 | 51.83 | 50.86 | 51.83 | 1,461,211 | +0.53(+1.03%) |
Dec 19, 2008 | 51.71 | 52.45 | 50.66 | 51.30 | 2,784,544 | -0.60(-1.16%) |
Dec 18, 2008 | 52.26 | 53.45 | 51.30 | 51.89 | 2,031,084 | +0.09(+0.18%) |
Dec 17, 2008 | 51.66 | 52.78 | 50.97 | 51.80 | 1,836,190 | -0.65(-1.23%) |
Dec 16, 2008 | 51.10 | 52.50 | 50.50 | 52.45 | 2,788,912 | +1.94(+3.83%) |
Dec 15, 2008 | 49.08 | 51.08 | 48.57 | 50.51 | 2,824,358 | +1.33(+2.70%) |
Dec 12, 2008 | 48.60 | 49.58 | 48.31 | 49.18 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.37 | 50.38 | 48.06 | 49.56 | 1,852,256 | +0.91(+1.88%) |
Dec 10, 2008 | 48.73 | 49.17 | 47.94 | 48.64 | 1,993,543 | +0.28(+0.57%) |
Dec 09, 2008 | 49.93 | 49.93 | 47.99 | 48.37 | 2,435,620 | -1.56(-3.12%) |
Dec 08, 2008 | 51.11 | 51.48 | 49.49 | 49.93 | 2,588,020 | -0.22(-0.44%) |
Dec 05, 2008 | 47.56 | 50.33 | 47.00 | 50.15 | 2,237,618 | +1.94(+4.03%) |
Dec 04, 2008 | 49.18 | 50.14 | 47.57 | 48.21 | 1,715,367 | -1.71(-3.42%) |
Dec 03, 2008 | 48.97 | 49.99 | 47.50 | 49.91 | 2,301,391 | +1.30(+2.67%) |
Dec 02, 2008 | 47.88 | 48.74 | 47.55 | 48.61 | 2,898,403 | +0.94(+1.97%) |
Dec 01, 2008 | 48.04 | 48.66 | 47.60 | 47.67 | 2,849,757 | -1.15(-2.36%) |
Nov 28, 2008 | 48.77 | 49.42 | 47.98 | 48.83 | 822,440 | -0.05(-0.09%) |
Nov 26, 2008 | 47.32 | 48.95 | 47.08 | 48.87 | 2,640,274 | +0.84(+1.74%) |
Nov 25, 2008 | 48.93 | 49.78 | 47.66 | 48.04 | 2,871,285 | -0.17(-0.35%) |
Nov 24, 2008 | 47.61 | 48.95 | 47.24 | 48.21 | 2,964,873 | +1.22(+2.60%) |
Nov 21, 2008 | 46.30 | 47.16 | 44.69 | 46.98 | 4,156,258 | +0.67(+1.44%) |
Nov 20, 2008 | 47.38 | 48.61 | 45.82 | 46.31 | 4,813,251 | -1.28(-2.68%) |
Nov 19, 2008 | 50.76 | 51.49 | 47.59 | 47.59 | 3,261,494 | -3.16(-6.22%) |
Nov 18, 2008 | 49.76 | 51.00 | 49.20 | 50.75 | 2,689,742 | +0.81(+1.62%) |
Nov 17, 2008 | 51.53 | 52.28 | 49.94 | 49.94 | 2,522,656 | -2.08(-4.00%) |
Nov 14, 2008 | 53.09 | 54.16 | 51.77 | 52.03 | 0 | -1.94(-3.59%) |
Nov 13, 2008 | 51.70 | 54.21 | 50.72 | 53.96 | 4,284,533 | +2.41(+4.68%) |
Nov 12, 2008 | 51.76 | 52.39 | 50.95 | 51.55 | 2,058,649 | -0.92(-1.76%) |
Nov 11, 2008 | 53.86 | 54.08 | 52.15 | 52.47 | 1,908,284 | -1.92(-3.53%) |
Nov 10, 2008 | 55.33 | 55.77 | 53.72 | 54.39 | 1,624,226 | +0.03(+0.06%) |
Nov 07, 2008 | 53.00 | 54.71 | 52.54 | 54.36 | 2,243,217 | +1.81(+3.45%) |
Nov 06, 2008 | 53.57 | 54.07 | 52.12 | 52.55 | 2,876,762 | -1.25(-2.33%) |
Nov 05, 2008 | 52.21 | 55.07 | 52.00 | 53.80 | 2,678,767 | -0.21(-0.38%) |
Nov 04, 2008 | 54.22 | 54.90 | 52.94 | 54.01 | 3,461,891 | +0.68(+1.27%) |
Nov 03, 2008 | 53.32 | 53.62 | 52.54 | 53.33 | 1,871,519 | -0.01(-0.01%) |
Oct 31, 2008 | 52.47 | 54.01 | 51.42 | 53.34 | 0 | +0.89(+1.70%) |
Oct 30, 2008 | 51.88 | 52.72 | 51.13 | 52.45 | 2,402,142 | +1.59(+3.13%) |
Oct 29, 2008 | 50.38 | 52.66 | 49.98 | 50.86 | 3,440,201 | +0.49(+0.98%) |
Oct 28, 2008 | 50.13 | 50.53 | 48.52 | 50.37 | 4,227,628 | +1.24(+2.52%) |
Oct 27, 2008 | 50.84 | 51.33 | 49.13 | 49.13 | 2,442,123 | -2.32(-4.51%) |
Oct 24, 2008 | 51.49 | 52.59 | 49.20 | 51.45 | 3,472,805 | -2.40(-4.45%) |
Oct 23, 2008 | 54.02 | 56.02 | 51.88 | 53.85 | 3,525,669 | -0.05(-0.10%) |
Oct 22, 2008 | 54.18 | 54.94 | 52.89 | 53.90 | 3,015,003 | -1.07(-1.94%) |
Oct 21, 2008 | 55.84 | 56.44 | 54.85 | 54.97 | 1,597,715 | -0.65(-1.16%) |
Oct 20, 2008 | 55.38 | 55.84 | 53.99 | 55.61 | 1,832,347 | +0.78(+1.43%) |
Oct 17, 2008 | 56.64 | 56.64 | 52.71 | 54.83 | 0 | -0.01(-0.01%) |
Oct 16, 2008 | 54.06 | 55.01 | 51.43 | 54.84 | 2,532,385 | +0.72(+1.33%) |
Oct 15, 2008 | 56.49 | 56.68 | 54.02 | 54.12 | 2,189,154 | -3.39(-5.89%) |
Oct 14, 2008 | 58.91 | 59.53 | 56.41 | 57.51 | 2,624,715 | +0.63(+1.11%) |
Oct 13, 2008 | 53.22 | 56.97 | 52.36 | 56.87 | 2,366,179 | +5.00(+9.63%) |
Oct 10, 2008 | 54.00 | 54.65 | 49.99 | 51.88 | 5,461,387 | -3.68(-6.63%) |
Oct 09, 2008 | 59.18 | 59.98 | 55.34 | 55.56 | 4,333,212 | -3.82(-6.43%) |
Oct 08, 2008 | 57.94 | 59.89 | 57.41 | 59.38 | 3,859,547 | +1.05(+1.79%) |
Oct 07, 2008 | 60.56 | 60.85 | 58.34 | 58.34 | 3,456,663 | -1.61(-2.69%) |
Oct 06, 2008 | 60.89 | 61.64 | 58.74 | 59.95 | 3,194,395 | -1.72(-2.79%) |
Oct 03, 2008 | 62.28 | 62.93 | 61.42 | 61.67 | 0 | +0.34(+0.55%) |
Oct 02, 2008 | 61.39 | 61.83 | 60.83 | 61.33 | 1,854,584 | -0.29(-0.47%) |