Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 53.56 | 53.77 | 53.12 | 53.58 | 881,406 | +0.20(+0.37%) |
Dec 30, 2008 | 53.03 | 53.38 | 52.51 | 53.38 | 979,842 | +0.55(+1.04%) |
Dec 29, 2008 | 52.50 | 53.02 | 52.16 | 52.83 | 1,060,027 | +0.48(+0.92%) |
Dec 26, 2008 | 51.44 | 52.36 | 51.38 | 52.35 | 655,569 | +0.89(+1.73%) |
Dec 24, 2008 | 51.78 | 51.91 | 50.93 | 51.46 | 712,882 | -0.32(-0.63%) |
Dec 23, 2008 | 53.17 | 53.29 | 51.58 | 51.78 | 1,748,757 | -1.07(-2.03%) |
Dec 22, 2008 | 52.41 | 53.06 | 51.97 | 52.86 | 1,929,575 | +0.37(+0.70%) |
Dec 19, 2008 | 53.32 | 53.75 | 52.05 | 52.49 | 2,030,089 | -0.57(-1.07%) |
Dec 18, 2008 | 52.82 | 54.07 | 52.67 | 53.06 | 1,570,965 | +0.11(+0.20%) |
Dec 17, 2008 | 52.52 | 53.28 | 51.97 | 52.95 | 1,114,123 | +0.01(+0.02%) |
Dec 16, 2008 | 51.40 | 53.02 | 51.14 | 52.94 | 1,546,966 | +1.92(+3.77%) |
Dec 15, 2008 | 51.78 | 51.91 | 50.51 | 51.02 | 1,212,179 | -0.72(-1.40%) |
Dec 12, 2008 | 51.19 | 51.83 | 49.13 | 51.74 | 1,033,116 | -0.28(-0.54%) |
Dec 11, 2008 | 51.83 | 53.29 | 51.61 | 52.03 | 1,247,875 | -0.16(-0.30%) |
Dec 10, 2008 | 51.90 | 52.40 | 51.40 | 52.18 | 1,107,421 | +0.81(+1.57%) |
Dec 09, 2008 | 52.23 | 52.61 | 50.74 | 51.38 | 1,985,091 | -1.07(-2.05%) |
Dec 08, 2008 | 53.36 | 53.81 | 52.05 | 52.45 | 1,343,301 | -0.61(-1.14%) |
Dec 05, 2008 | 50.21 | 53.16 | 49.70 | 53.06 | 1,822,303 | +1.78(+3.47%) |
Dec 04, 2008 | 50.29 | 52.29 | 50.29 | 51.28 | 1,684,776 | +0.46(+0.90%) |
Dec 03, 2008 | 49.56 | 50.97 | 48.99 | 50.82 | 2,095,398 | +1.39(+2.81%) |
Dec 02, 2008 | 50.07 | 50.29 | 48.34 | 49.43 | 1,948,814 | -0.12(-0.24%) |
Dec 01, 2008 | 51.72 | 52.44 | 48.91 | 49.55 | 1,750,741 | -3.16(-6.00%) |
Nov 28, 2008 | 51.93 | 52.83 | 51.68 | 52.71 | 633,317 | +0.71(+1.36%) |
Nov 26, 2008 | 50.52 | 52.31 | 50.10 | 52.00 | 1,003,612 | +0.79(+1.54%) |
Nov 25, 2008 | 51.39 | 52.01 | 50.18 | 51.21 | 1,710,160 | +0.12(+0.24%) |
Nov 24, 2008 | 50.11 | 51.58 | 49.78 | 51.09 | 2,251,202 | +1.41(+2.85%) |
Nov 21, 2008 | 48.96 | 49.99 | 46.38 | 49.67 | 3,117,170 | +0.68(+1.39%) |
Nov 20, 2008 | 49.91 | 50.95 | 48.77 | 48.99 | 2,540,554 | -1.22(-2.44%) |
Nov 19, 2008 | 53.16 | 53.86 | 50.21 | 50.21 | 1,488,104 | -2.70(-5.09%) |
Nov 18, 2008 | 52.36 | 53.28 | 51.80 | 52.91 | 1,596,378 | +0.13(+0.25%) |
Nov 17, 2008 | 53.23 | 54.05 | 52.62 | 52.77 | 2,284,172 | -0.98(-1.83%) |
Nov 14, 2008 | 52.97 | 54.77 | 52.67 | 53.76 | 2,280,839 | -0.01(-0.02%) |
Nov 13, 2008 | 52.37 | 53.76 | 51.05 | 53.76 | 1,676,717 | +1.64(+3.14%) |
Nov 12, 2008 | 51.66 | 52.67 | 51.30 | 52.13 | 1,518,663 | +0.03(+0.06%) |
Nov 11, 2008 | 52.31 | 52.81 | 51.42 | 52.09 | 1,048,486 | -0.73(-1.39%) |
Nov 10, 2008 | 53.46 | 54.07 | 52.15 | 52.82 | 1,136,732 | -0.13(-0.25%) |
Nov 07, 2008 | 52.13 | 53.02 | 51.61 | 52.96 | 1,480,676 | +1.33(+2.58%) |
Nov 06, 2008 | 51.37 | 52.39 | 51.19 | 51.63 | 2,084,724 | -0.03(-0.06%) |
Nov 05, 2008 | 52.08 | 53.39 | 51.39 | 51.66 | 1,066,106 | -0.94(-1.79%) |
Nov 04, 2008 | 51.74 | 52.61 | 51.33 | 52.60 | 2,450,270 | +1.50(+2.93%) |
Nov 03, 2008 | 51.15 | 52.62 | 50.14 | 51.10 | 801,966 | -0.05(-0.10%) |
Oct 31, 2008 | 51.02 | 51.73 | 49.95 | 51.15 | 1,661,555 | +0.44(+0.87%) |
Oct 30, 2008 | 50.84 | 51.81 | 50.04 | 50.71 | 1,530,209 | +0.76(+1.52%) |
Oct 29, 2008 | 49.21 | 51.56 | 49.21 | 49.95 | 1,506,799 | -0.19(-0.38%) |
Oct 28, 2008 | 49.15 | 50.15 | 46.95 | 50.15 | 3,059,872 | +1.86(+3.86%) |
Oct 27, 2008 | 49.47 | 50.45 | 48.11 | 48.28 | 1,492,054 | -1.76(-3.51%) |
Oct 24, 2008 | 47.50 | 51.78 | 47.50 | 50.04 | 2,645,043 | +0.21(+0.42%) |
Oct 23, 2008 | 48.38 | 50.96 | 48.12 | 49.83 | 3,008,330 | +1.18(+2.43%) |
Oct 22, 2008 | 49.70 | 50.49 | 47.96 | 48.65 | 1,832,641 | -2.30(-4.51%) |
Oct 21, 2008 | 51.99 | 52.94 | 50.94 | 50.94 | 2,709,323 | -0.05(-0.10%) |
Oct 20, 2008 | 49.03 | 51.04 | 49.03 | 50.99 | 1,891,145 | +1.40(+2.82%) |
Oct 17, 2008 | 48.84 | 51.42 | 47.97 | 49.60 | 1,958,819 | -0.09(-0.18%) |
Oct 16, 2008 | 48.39 | 49.70 | 46.62 | 49.69 | 2,230,067 | +1.44(+2.98%) |
Oct 15, 2008 | 49.20 | 49.55 | 48.09 | 48.25 | 1,870,231 | -1.66(-3.32%) |
Oct 14, 2008 | 51.75 | 51.75 | 49.82 | 49.90 | 2,506,717 | -0.26(-0.51%) |
Oct 13, 2008 | 46.44 | 50.16 | 45.30 | 50.16 | 2,366,513 | +4.96(+10.97%) |
Oct 10, 2008 | 45.64 | 47.92 | 44.03 | 45.20 | 4,055,682 | -1.59(-3.40%) |
Oct 09, 2008 | 50.53 | 51.11 | 46.03 | 46.79 | 2,562,487 | -3.78(-7.48%) |
Oct 08, 2008 | 50.71 | 52.47 | 49.83 | 50.58 | 2,727,148 | -0.77(-1.51%) |
Oct 07, 2008 | 52.71 | 51.35 | 51.35 | 51.35 | 1,426,661 | -1.04(-1.98%) |
Oct 06, 2008 | 54.57 | 54.81 | 51.01 | 52.39 | 2,127,144 | -2.79(-5.05%) |
Oct 03, 2008 | 56.62 | 56.62 | 55.07 | 55.18 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.41 | 57.74 | 55.61 | 56.18 | 1,342,302 | -1.39(-2.41%) |