Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 47.94 | 48.32 | 47.19 | 47.63 | 2,116,997 | -0.05(-0.10%) |
Dec 30, 2008 | 46.95 | 47.99 | 46.50 | 47.68 | 1,632,573 | +1.14(+2.45%) |
Dec 29, 2008 | 47.27 | 47.96 | 46.20 | 46.54 | 1,526,080 | -0.77(-1.63%) |
Dec 26, 2008 | 47.46 | 47.74 | 47.02 | 47.31 | 590,999 | +0.11(+0.23%) |
Dec 24, 2008 | 47.29 | 47.70 | 46.76 | 47.20 | 544,563 | +0.15(+0.32%) |
Dec 23, 2008 | 47.81 | 48.74 | 46.84 | 47.05 | 1,668,835 | -0.21(-0.44%) |
Dec 22, 2008 | 46.63 | 47.90 | 46.21 | 47.26 | 2,888,635 | +0.51(+1.09%) |
Dec 19, 2008 | 48.00 | 48.29 | 46.33 | 46.75 | 6,421,785 | -1.26(-2.62%) |
Dec 18, 2008 | 47.86 | 49.28 | 47.35 | 48.01 | 3,434,294 | +0.36(+0.76%) |
Dec 17, 2008 | 48.39 | 48.83 | 47.46 | 47.65 | 3,379,727 | -1.47(-2.99%) |
Dec 16, 2008 | 46.19 | 49.19 | 46.19 | 49.12 | 4,789,265 | +2.94(+6.37%) |
Dec 15, 2008 | 46.20 | 46.87 | 45.62 | 46.18 | 3,875,997 | -0.82(-1.74%) |
Dec 12, 2008 | 44.00 | 47.00 | 44.00 | 47.00 | 5,959,015 | -0.15(-0.32%) |
Dec 11, 2008 | 47.84 | 48.98 | 46.88 | 47.15 | 2,841,613 | -0.90(-1.87%) |
Dec 10, 2008 | 47.09 | 49.07 | 47.03 | 48.05 | 2,993,447 | +1.45(+3.11%) |
Dec 09, 2008 | 47.51 | 49.58 | 46.28 | 46.60 | 4,957,218 | -1.57(-3.26%) |
Dec 08, 2008 | 44.95 | 48.51 | 44.74 | 48.17 | 6,625,233 | +3.92(+8.86%) |
Dec 05, 2008 | 40.30 | 44.45 | 40.30 | 44.25 | 3,706,666 | +2.55(+6.12%) |
Dec 04, 2008 | 41.31 | 42.43 | 41.00 | 41.70 | 3,181,882 | -0.42(-1.00%) |
Dec 03, 2008 | 41.56 | 42.44 | 40.57 | 42.12 | 4,186,983 | +0.69(+1.67%) |
Dec 02, 2008 | 39.61 | 41.60 | 39.25 | 41.43 | 3,528,240 | +2.41(+6.18%) |
Dec 01, 2008 | 41.43 | 41.92 | 39.01 | 39.02 | 3,576,304 | -3.29(-7.78%) |
Nov 28, 2008 | 41.53 | 42.55 | 41.16 | 42.31 | 1,312,516 | +0.31(+0.74%) |
Nov 26, 2008 | 40.39 | 42.04 | 39.34 | 42.00 | 3,099,711 | +1.28(+3.14%) |
Nov 25, 2008 | 40.56 | 41.68 | 39.91 | 40.72 | 3,595,315 | +0.08(+0.20%) |
Nov 24, 2008 | 40.30 | 41.07 | 39.62 | 40.64 | 3,829,760 | +1.00(+2.52%) |
Nov 21, 2008 | 39.90 | 40.49 | 37.21 | 39.64 | 6,564,727 | -0.13(-0.33%) |
Nov 20, 2008 | 40.91 | 42.46 | 39.53 | 39.77 | 4,586,278 | -1.29(-3.14%) |
Nov 19, 2008 | 43.87 | 44.60 | 40.27 | 41.06 | 3,951,222 | -2.74(-6.26%) |
Nov 18, 2008 | 43.20 | 44.35 | 42.09 | 43.80 | 4,061,445 | +0.67(+1.55%) |
Nov 17, 2008 | 43.40 | 45.07 | 42.35 | 43.13 | 3,158,401 | -0.39(-0.90%) |
Nov 14, 2008 | 46.71 | 46.71 | 43.21 | 43.52 | 3,454,335 | -3.18(-6.81%) |
Nov 13, 2008 | 44.37 | 46.75 | 42.59 | 46.70 | 3,740,890 | +2.44(+5.51%) |
Nov 12, 2008 | 46.03 | 46.62 | 44.09 | 44.26 | 2,867,842 | -2.54(-5.43%) |
Nov 11, 2008 | 47.00 | 47.80 | 45.66 | 46.80 | 3,081,063 | +0.08(+0.17%) |
Nov 10, 2008 | 47.21 | 47.92 | 46.08 | 46.72 | 1,812,001 | +0.37(+0.80%) |
Nov 07, 2008 | 45.06 | 46.76 | 45.06 | 46.35 | 2,600,455 | +1.75(+3.92%) |
Nov 06, 2008 | 44.19 | 45.27 | 43.83 | 44.60 | 3,039,650 | -0.24(-0.54%) |
Nov 05, 2008 | 46.50 | 47.40 | 44.35 | 44.84 | 5,329,523 | -2.32(-4.92%) |
Nov 04, 2008 | 47.31 | 47.98 | 46.10 | 47.16 | 4,344,243 | +0.85(+1.84%) |
Nov 03, 2008 | 45.64 | 46.49 | 44.20 | 46.31 | 5,348,590 | +3.76(+8.84%) |
Oct 31, 2008 | 40.35 | 43.13 | 39.61 | 42.55 | 5,464,512 | +2.25(+5.58%) |
Oct 30, 2008 | 39.80 | 41.06 | 39.17 | 40.30 | 9,427,002 | -1.64(-3.91%) |
Oct 29, 2008 | 42.57 | 44.15 | 41.50 | 41.94 | 5,923,848 | -0.41(-0.97%) |
Oct 28, 2008 | 41.88 | 42.74 | 41.36 | 42.35 | 6,278,076 | +2.10(+5.22%) |
Oct 27, 2008 | 41.21 | 42.80 | 39.61 | 40.25 | 3,885,407 | -1.17(-2.82%) |
Oct 24, 2008 | 38.08 | 42.51 | 38.04 | 41.42 | 3,954,885 | +0.03(+0.07%) |
Oct 23, 2008 | 40.38 | 42.00 | 38.58 | 41.39 | 4,845,734 | +0.67(+1.65%) |
Oct 22, 2008 | 42.56 | 42.67 | 39.93 | 40.72 | 5,718,696 | -3.27(-7.43%) |
Oct 21, 2008 | 47.00 | 47.15 | 43.50 | 43.99 | 4,794,183 | -3.50(-7.37%) |
Oct 20, 2008 | 45.64 | 47.94 | 44.13 | 47.49 | 4,130,247 | +2.04(+4.49%) |
Oct 17, 2008 | 42.40 | 48.50 | 41.80 | 45.45 | 5,008,344 | +1.47(+3.34%) |
Oct 16, 2008 | 42.72 | 44.46 | 40.80 | 43.98 | 6,276,624 | +1.52(+3.58%) |
Oct 15, 2008 | 45.13 | 46.78 | 42.39 | 42.46 | 4,349,753 | -2.73(-6.04%) |
Oct 14, 2008 | 48.31 | 48.99 | 45.19 | 45.19 | 4,445,106 | -1.94(-4.12%) |
Oct 13, 2008 | 43.98 | 47.32 | 42.44 | 47.13 | 5,542,169 | +4.35(+10.17%) |
Oct 10, 2008 | 43.08 | 45.98 | 40.39 | 42.78 | 8,277,729 | -1.98(-4.42%) |
Oct 09, 2008 | 47.14 | 47.34 | 44.66 | 44.76 | 5,216,310 | -1.55(-3.35%) |
Oct 08, 2008 | 45.96 | 48.74 | 45.41 | 46.31 | 5,444,513 | -0.19(-0.41%) |
Oct 07, 2008 | 49.57 | 50.68 | 46.32 | 46.50 | 5,954,965 | -2.89(-5.85%) |
Oct 06, 2008 | 50.16 | 51.61 | 46.67 | 49.39 | 6,986,460 | -1.11(-2.20%) |
Oct 03, 2008 | 50.35 | 52.36 | 50.15 | 50.50 | 4,112,105 | +0.82(+1.65%) |
Oct 02, 2008 | 49.59 | 50.13 | 48.11 | 49.68 | 3,635,968 | +0.09(+0.18%) |