Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 69.69 | 71.98 | 69.47 | 71.37 | 13,687,769 | +1.67(+2.40%) |
Dec 30, 2008 | 69.60 | 69.82 | 68.50 | 69.69 | 13,259,598 | +0.70(+1.02%) |
Dec 29, 2008 | 70.26 | 70.49 | 67.62 | 68.99 | 12,690,598 | -1.37(-1.94%) |
Dec 26, 2008 | 70.71 | 71.06 | 69.52 | 70.35 | 6,736,225 | -0.62(-0.87%) |
Dec 24, 2008 | 70.93 | 71.50 | 70.13 | 70.97 | 5,314,044 | -1.41(-1.95%) |
Dec 23, 2008 | 71.67 | 72.69 | 71.28 | 72.38 | 14,812,107 | +1.59(+2.24%) |
Dec 22, 2008 | 72.95 | 73.26 | 69.38 | 70.79 | 16,468,072 | -1.89(-2.61%) |
Dec 19, 2008 | 71.19 | 72.91 | 70.49 | 72.69 | 30,942,854 | +2.38(+3.38%) |
Dec 18, 2008 | 77.27 | 77.36 | 69.47 | 70.31 | 34,865,320 | -6.30(-8.22%) |
Dec 17, 2008 | 77.62 | 78.37 | 72.60 | 76.61 | 23,057,012 | -2.33(-2.96%) |
Dec 16, 2008 | 75.46 | 79.87 | 74.93 | 78.94 | 26,970,980 | +4.27(+5.72%) |
Dec 15, 2008 | 74.67 | 75.38 | 73.39 | 74.67 | 14,466,396 | -0.70(-0.94%) |
Dec 12, 2008 | 73.13 | 76.17 | 72.25 | 75.38 | 16,366,920 | +0.26(+0.35%) |
Dec 11, 2008 | 76.65 | 77.56 | 74.85 | 75.11 | 18,307,104 | -4.19(-5.28%) |
Dec 10, 2008 | 79.43 | 81.28 | 77.84 | 79.30 | 17,468,146 | +0.97(+1.24%) |
Dec 09, 2008 | 80.53 | 82.20 | 77.49 | 78.33 | 25,148,448 | -4.85(-5.83%) |
Dec 08, 2008 | 81.15 | 85.02 | 80.84 | 83.17 | 29,829,892 | +4.54(+5.77%) |
Dec 05, 2008 | 76.54 | 80.62 | 74.80 | 78.64 | 24,338,590 | +1.32(+1.71%) |
Dec 04, 2008 | 78.55 | 80.22 | 75.42 | 77.31 | 25,454,806 | -2.56(-3.20%) |
Dec 03, 2008 | 76.70 | 80.49 | 74.27 | 79.87 | 35,685,532 | +2.29(+2.95%) |
Dec 02, 2008 | 71.10 | 78.37 | 69.47 | 77.58 | 49,732,984 | +9.30(+13.61%) |
Dec 01, 2008 | 72.07 | 72.16 | 67.93 | 68.28 | 23,734,216 | -7.36(-9.73%) |
Nov 28, 2008 | 72.12 | 75.73 | 71.37 | 75.64 | 13,399,109 | +4.32(+6.05%) |
Nov 26, 2008 | 68.02 | 71.59 | 66.96 | 71.32 | 18,807,660 | +1.85(+2.66%) |
Nov 25, 2008 | 70.22 | 70.84 | 66.48 | 69.47 | 27,758,436 | +2.25(+3.34%) |
Nov 24, 2008 | 64.45 | 70.09 | 62.82 | 67.23 | 36,141,336 | +5.42(+8.77%) |
Nov 21, 2008 | 59.74 | 61.94 | 56.39 | 61.81 | 39,152,336 | +5.24(+9.27%) |
Nov 20, 2008 | 62.12 | 63.66 | 55.42 | 56.56 | 53,365,520 | -7.09(-11.14%) |
Nov 19, 2008 | 69.91 | 71.37 | 63.66 | 63.66 | 41,210,560 | -7.09(-10.02%) |
Nov 18, 2008 | 70.62 | 72.03 | 67.27 | 70.75 | 30,672,374 | -0.22(-0.31%) |
Nov 17, 2008 | 70.26 | 72.69 | 67.84 | 70.97 | 22,130,336 | +0.40(+0.56%) |
Nov 14, 2008 | 72.07 | 75.29 | 70.26 | 70.57 | 0 | -3.70(-4.98%) |
Nov 13, 2008 | 72.29 | 74.58 | 64.23 | 74.27 | 68,302,216 | +2.51(+3.50%) |
Nov 12, 2008 | 77.01 | 77.31 | 70.71 | 71.76 | 40,198,564 | -6.70(-8.53%) |
Nov 11, 2008 | 80.04 | 80.62 | 76.48 | 78.46 | 23,612,176 | -2.82(-3.47%) |
Nov 10, 2008 | 85.20 | 85.42 | 79.74 | 81.28 | 18,372,280 | -1.81(-2.17%) |
Nov 07, 2008 | 82.03 | 84.14 | 80.53 | 83.08 | 17,933,588 | +2.29(+2.84%) |
Nov 06, 2008 | 87.01 | 87.01 | 79.30 | 80.79 | 28,915,062 | -7.00(-7.98%) |
Nov 05, 2008 | 91.15 | 92.42 | 87.23 | 87.80 | 19,842,830 | -3.70(-4.04%) |
Nov 04, 2008 | 87.36 | 92.69 | 87.01 | 91.50 | 26,558,932 | +6.48(+7.62%) |
Nov 03, 2008 | 87.14 | 87.58 | 84.58 | 85.02 | 12,805,036 | -0.93(-1.08%) |
Oct 31, 2008 | 84.89 | 87.23 | 84.23 | 85.95 | 20,871,856 | +0.70(+0.83%) |
Oct 30, 2008 | 87.18 | 87.97 | 83.39 | 85.24 | 20,805,556 | +0.66(+0.78%) |
Oct 29, 2008 | 86.08 | 88.11 | 82.38 | 84.58 | 31,138,664 | -1.28(-1.49%) |
Oct 28, 2008 | 80.93 | 86.34 | 78.11 | 85.86 | 31,683,906 | +7.75(+9.93%) |
Oct 27, 2008 | 79.47 | 83.04 | 77.18 | 78.11 | 27,407,762 | -0.44(-0.56%) |
Oct 24, 2008 | 76.92 | 80.31 | 76.08 | 78.55 | 29,302,504 | -4.27(-5.16%) |
Oct 23, 2008 | 84.76 | 84.76 | 79.16 | 82.82 | 34,784,352 | -0.70(-0.84%) |
Oct 22, 2008 | 88.28 | 88.99 | 81.50 | 83.52 | 26,838,472 | -6.12(-6.83%) |
Oct 21, 2008 | 87.80 | 92.64 | 87.67 | 89.65 | 23,350,622 | +0.93(+1.04%) |
Oct 20, 2008 | 89.25 | 89.75 | 85.60 | 88.72 | 21,471,600 | +2.25(+2.60%) |
Oct 17, 2008 | 85.24 | 90.44 | 83.70 | 86.48 | 28,280,058 | -1.15(-1.31%) |
Oct 16, 2008 | 85.95 | 87.93 | 80.66 | 87.62 | 34,287,420 | +2.82(+3.32%) |
Oct 15, 2008 | 90.13 | 91.01 | 83.92 | 84.80 | 25,992,028 | -7.05(-7.67%) |
Oct 14, 2008 | 98.28 | 98.64 | 87.01 | 91.85 | 34,763,676 | -0.66(-0.71%) |
Oct 13, 2008 | 98.11 | 98.37 | 89.65 | 92.51 | 32,307,214 | -2.20(-2.33%) |
Oct 10, 2008 | 82.38 | 94.71 | 81.06 | 94.71 | 62,486,972 | +10.97(+13.10%) |
Oct 09, 2008 | 94.27 | 95.24 | 83.70 | 83.75 | 35,668,392 | -7.22(-7.94%) |
Oct 08, 2008 | 88.19 | 96.87 | 87.67 | 90.97 | 31,502,486 | +1.54(+1.72%) |
Oct 07, 2008 | 98.15 | 99.78 | 88.94 | 89.43 | 35,870,564 | -4.76(-5.05%) |
Oct 06, 2008 | 90.49 | 96.34 | 86.74 | 94.19 | 41,894,408 | -0.84(-0.88%) |
Oct 03, 2008 | 100.00 | 101.32 | 94.67 | 95.02 | 0 | -2.55(-2.62%) |
Oct 02, 2008 | 100.57 | 100.84 | 96.96 | 97.58 | 117,983,360 | -10.35(-9.59%) |