Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 53.56 | 55.57 | 53.56 | 55.20 | 2,600,473 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.83 | 53.54 | 2,237,290 | +1.79(+3.46%) |
Dec 29, 2008 | 52.23 | 52.45 | 51.22 | 51.75 | 2,209,334 | -0.71(-1.36%) |
Dec 26, 2008 | 52.75 | 52.83 | 51.16 | 52.46 | 1,630,227 | -0.20(-0.38%) |
Dec 24, 2008 | 51.86 | 52.89 | 51.86 | 52.66 | 1,337,980 | +0.29(+0.56%) |
Dec 23, 2008 | 54.37 | 54.37 | 51.86 | 52.37 | 2,818,043 | -1.81(-3.34%) |
Dec 22, 2008 | 54.86 | 55.07 | 53.35 | 54.18 | 2,347,272 | -0.54(-0.99%) |
Dec 19, 2008 | 54.30 | 55.49 | 53.88 | 54.72 | 3,739,688 | +0.85(+1.58%) |
Dec 18, 2008 | 55.92 | 56.28 | 53.06 | 53.87 | 4,777,318 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.06 | 53.69 | 55.05 | 2,895,110 | +0.50(+0.92%) |
Dec 16, 2008 | 52.18 | 54.69 | 51.79 | 54.55 | 3,959,073 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.09 | 51.81 | 3,212,842 | -0.97(-1.84%) |
Dec 12, 2008 | 49.48 | 52.89 | 49.33 | 52.78 | 4,762,613 | +2.35(+4.66%) |
Dec 11, 2008 | 52.19 | 53.37 | 50.05 | 50.43 | 5,102,322 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.67 | 51.42 | 52.51 | 7,302,807 | -2.26(-4.13%) |
Dec 09, 2008 | 57.55 | 58.01 | 53.62 | 54.77 | 16,443,829 | -9.28(-14.48%) |
Dec 08, 2008 | 64.71 | 66.21 | 62.40 | 64.05 | 3,949,559 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.55 | 57.41 | 63.43 | 3,942,466 | +2.39(+3.92%) |
Dec 04, 2008 | 59.33 | 63.42 | 59.13 | 61.03 | 4,202,858 | +0.73(+1.21%) |
Dec 03, 2008 | 57.68 | 60.47 | 55.88 | 60.30 | 3,347,660 | +2.58(+4.47%) |
Dec 02, 2008 | 55.54 | 57.83 | 54.74 | 57.72 | 2,810,390 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.48 | 54.60 | 4,092,005 | -6.20(-10.19%) |
Nov 28, 2008 | 59.41 | 60.79 | 59.03 | 60.79 | 1,203,767 | +1.22(+2.05%) |
Nov 26, 2008 | 56.91 | 60.15 | 56.84 | 59.57 | 3,502,154 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.84 | 49.31 | 57.76 | 3,698,433 | +0.59(+1.04%) |
Nov 24, 2008 | 53.18 | 57.87 | 52.88 | 57.16 | 5,066,220 | +4.75(+9.06%) |
Nov 21, 2008 | 49.70 | 52.77 | 47.69 | 52.41 | 5,420,060 | +3.58(+7.33%) |
Nov 20, 2008 | 51.65 | 53.20 | 48.19 | 48.83 | 5,910,118 | -3.30(-6.32%) |
Nov 19, 2008 | 54.49 | 56.28 | 51.34 | 52.13 | 4,095,588 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.26 | 53.55 | 55.75 | 4,625,629 | +1.75(+3.23%) |
Nov 17, 2008 | 54.83 | 56.34 | 53.07 | 54.00 | 3,684,370 | -1.39(-2.50%) |
Nov 14, 2008 | 55.74 | 58.11 | 54.64 | 55.39 | 3,361,874 | -2.38(-4.13%) |
Nov 13, 2008 | 54.81 | 57.88 | 52.17 | 57.77 | 5,391,056 | +3.48(+6.40%) |
Nov 12, 2008 | 56.34 | 56.59 | 53.83 | 54.30 | 3,717,926 | -2.93(-5.11%) |
Nov 11, 2008 | 55.56 | 58.09 | 55.16 | 57.22 | 3,561,362 | +0.18(+0.32%) |
Nov 10, 2008 | 56.43 | 58.50 | 56.00 | 57.04 | 3,695,876 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.87 | 53.78 | 55.57 | 3,138,078 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.03 | 53.38 | 53.81 | 4,825,066 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.13 | 54.88 | 55.00 | 3,074,597 | -4.22(-7.12%) |
Nov 04, 2008 | 57.08 | 59.42 | 56.87 | 59.22 | 3,683,672 | +2.43(+4.27%) |
Nov 03, 2008 | 56.25 | 57.02 | 55.66 | 56.79 | 2,844,585 | +0.54(+0.96%) |
Oct 31, 2008 | 51.63 | 56.61 | 50.87 | 56.25 | 6,144,187 | +3.75(+7.15%) |
Oct 30, 2008 | 51.10 | 52.70 | 50.78 | 52.50 | 4,501,627 | +2.52(+5.04%) |
Oct 29, 2008 | 50.05 | 52.55 | 49.68 | 49.98 | 4,730,600 | -0.07(-0.14%) |
Oct 28, 2008 | 48.44 | 50.15 | 46.38 | 50.05 | 4,047,934 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,240,961 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,666,548 | -2.75(-5.32%) |
Oct 23, 2008 | 50.13 | 52.88 | 49.62 | 51.63 | 6,846,507 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.50 | 49.91 | 5,986,072 | -3.82(-7.11%) |
Oct 21, 2008 | 54.30 | 56.41 | 53.32 | 53.73 | 3,628,622 | -1.48(-2.68%) |
Oct 20, 2008 | 54.40 | 55.82 | 53.42 | 55.21 | 3,329,726 | +1.39(+2.57%) |
Oct 17, 2008 | 55.82 | 57.02 | 53.50 | 53.82 | 5,236,077 | -3.18(-5.57%) |
Oct 16, 2008 | 55.50 | 57.50 | 52.40 | 57.00 | 4,877,863 | +0.84(+1.50%) |
Oct 15, 2008 | 59.54 | 60.43 | 55.93 | 56.16 | 3,901,772 | -4.72(-7.76%) |
Oct 14, 2008 | 64.75 | 65.22 | 59.86 | 60.88 | 5,248,560 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.56 | 59.33 | 63.42 | 4,976,352 | +4.59(+7.81%) |
Oct 10, 2008 | 55.15 | 60.66 | 53.07 | 58.82 | 8,694,942 | +1.34(+2.34%) |
Oct 09, 2008 | 61.75 | 62.72 | 56.79 | 57.48 | 5,946,314 | -3.59(-5.88%) |
Oct 08, 2008 | 61.74 | 64.79 | 60.51 | 61.07 | 8,732,314 | -3.18(-4.94%) |
Oct 07, 2008 | 67.64 | 67.64 | 64.11 | 64.24 | 4,572,544 | -2.31(-3.47%) |
Oct 06, 2008 | 65.63 | 67.32 | 64.21 | 66.55 | 5,737,145 | -0.57(-0.85%) |
Oct 03, 2008 | 67.50 | 69.74 | 66.78 | 67.12 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.23 | 69.35 | 66.02 | 66.69 | 4,467,771 | -2.79(-4.01%) |