Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.88 | 42.25 | 40.88 | 41.34 | 538,982 | -0.87(-2.06%) |
Dec 30, 2008 | 40.70 | 42.31 | 40.50 | 42.21 | 559,450 | +1.52(+3.74%) |
Dec 29, 2008 | 41.14 | 41.14 | 39.66 | 40.69 | 462,718 | -0.64(-1.55%) |
Dec 26, 2008 | 39.21 | 41.88 | 39.21 | 41.33 | 176,894 | +0.26(+0.63%) |
Dec 24, 2008 | 41.19 | 41.87 | 40.96 | 41.07 | 165,069 | +0.02(+0.05%) |
Dec 23, 2008 | 41.42 | 41.91 | 40.55 | 41.05 | 384,611 | -0.35(-0.85%) |
Dec 22, 2008 | 41.55 | 41.72 | 40.38 | 41.40 | 635,080 | +0.42(+1.02%) |
Dec 19, 2008 | 41.79 | 41.88 | 40.61 | 40.98 | 791,495 | +0.09(+0.22%) |
Dec 18, 2008 | 39.66 | 41.89 | 39.31 | 40.89 | 583,843 | +1.58(+4.02%) |
Dec 17, 2008 | 38.74 | 39.48 | 38.16 | 39.31 | 510,898 | +0.14(+0.36%) |
Dec 16, 2008 | 38.04 | 39.32 | 37.17 | 39.17 | 623,913 | +1.52(+4.04%) |
Dec 15, 2008 | 38.30 | 38.86 | 37.00 | 37.65 | 541,978 | -0.58(-1.52%) |
Dec 12, 2008 | 37.12 | 38.24 | 36.64 | 38.23 | 797,343 | +0.35(+0.92%) |
Dec 11, 2008 | 39.61 | 41.31 | 37.30 | 37.88 | 730,584 | -2.24(-5.58%) |
Dec 10, 2008 | 40.66 | 41.66 | 39.71 | 40.12 | 386,378 | +0.22(+0.55%) |
Dec 09, 2008 | 41.25 | 43.15 | 39.81 | 39.90 | 746,958 | -1.82(-4.36%) |
Dec 08, 2008 | 41.00 | 42.74 | 40.34 | 41.72 | 830,529 | +1.44(+3.57%) |
Dec 05, 2008 | 38.63 | 40.66 | 37.50 | 40.28 | 1,042,941 | +1.95(+5.09%) |
Dec 04, 2008 | 37.78 | 39.20 | 37.05 | 38.33 | 714,460 | +0.01(+0.03%) |
Dec 03, 2008 | 37.47 | 38.68 | 36.37 | 38.32 | 832,400 | +0.70(+1.86%) |
Dec 02, 2008 | 37.94 | 37.94 | 34.83 | 37.62 | 925,229 | +2.88(+8.29%) |
Dec 01, 2008 | 38.00 | 38.88 | 34.67 | 34.74 | 962,435 | -4.15(-10.67%) |
Nov 28, 2008 | 38.59 | 39.73 | 38.37 | 38.89 | 191,488 | -0.20(-0.51%) |
Nov 26, 2008 | 37.61 | 39.46 | 37.36 | 39.09 | 672,554 | +0.57(+1.48%) |
Nov 25, 2008 | 38.98 | 40.42 | 37.50 | 38.52 | 1,051,115 | -0.26(-0.67%) |
Nov 24, 2008 | 37.67 | 39.64 | 37.51 | 38.78 | 949,146 | +0.73(+1.92%) |
Nov 21, 2008 | 37.11 | 38.24 | 35.04 | 38.05 | 1,603,720 | +1.17(+3.17%) |
Nov 20, 2008 | 35.70 | 39.95 | 33.27 | 36.88 | 4,806,364 | -7.12(-16.18%) |
Nov 19, 2008 | 48.00 | 49.24 | 43.65 | 44.00 | 1,204,855 | -4.10(-8.52%) |
Nov 18, 2008 | 49.85 | 51.25 | 47.01 | 48.10 | 706,388 | -1.82(-3.65%) |
Nov 17, 2008 | 50.05 | 51.24 | 48.66 | 49.92 | 631,642 | -0.65(-1.29%) |
Nov 14, 2008 | 52.77 | 53.50 | 50.54 | 50.57 | 854,710 | -2.77(-5.19%) |
Nov 13, 2008 | 49.53 | 53.34 | 48.74 | 53.34 | 609,224 | +3.67(+7.39%) |
Nov 12, 2008 | 49.74 | 52.00 | 49.55 | 49.67 | 691,289 | -1.10(-2.17%) |
Nov 11, 2008 | 49.75 | 51.79 | 47.69 | 50.77 | 787,532 | +0.68(+1.36%) |
Nov 10, 2008 | 51.04 | 51.83 | 49.08 | 50.09 | 812,180 | +0.03(+0.06%) |
Nov 07, 2008 | 54.16 | 54.65 | 49.59 | 50.06 | 1,147,260 | -3.55(-6.62%) |
Nov 06, 2008 | 54.81 | 55.42 | 53.36 | 53.61 | 811,995 | -2.60(-4.63%) |
Nov 05, 2008 | 57.68 | 58.62 | 55.04 | 56.21 | 764,053 | -1.86(-3.20%) |
Nov 04, 2008 | 57.95 | 58.93 | 56.91 | 58.07 | 648,314 | +1.76(+3.13%) |
Nov 03, 2008 | 57.46 | 59.24 | 56.05 | 56.31 | 891,532 | -0.10(-0.18%) |
Oct 31, 2008 | 55.89 | 59.10 | 54.48 | 56.41 | 1,174,220 | +0.08(+0.14%) |
Oct 30, 2008 | 53.15 | 56.61 | 53.15 | 56.33 | 973,398 | +4.40(+8.47%) |
Oct 29, 2008 | 48.81 | 55.00 | 48.18 | 51.93 | 1,301,164 | +4.43(+9.33%) |
Oct 28, 2008 | 48.10 | 50.04 | 43.57 | 47.50 | 1,465,423 | +1.96(+4.30%) |
Oct 27, 2008 | 46.55 | 48.63 | 44.49 | 45.54 | 862,752 | -1.84(-3.88%) |
Oct 24, 2008 | 46.10 | 49.50 | 43.51 | 47.38 | 883,085 | -2.71(-5.41%) |
Oct 23, 2008 | 53.91 | 54.00 | 47.92 | 50.09 | 919,545 | -3.58(-6.67%) |
Oct 22, 2008 | 54.90 | 55.75 | 52.90 | 53.67 | 548,595 | -1.36(-2.47%) |
Oct 21, 2008 | 53.52 | 56.25 | 52.64 | 55.03 | 790,490 | +1.17(+2.17%) |
Oct 20, 2008 | 53.59 | 54.88 | 52.00 | 53.86 | 694,769 | +1.54(+2.94%) |
Oct 17, 2008 | 51.33 | 56.69 | 43.31 | 52.32 | 1,076,087 | -0.69(-1.30%) |
Oct 16, 2008 | 48.69 | 53.32 | 48.44 | 53.01 | 1,345,480 | +5.07(+10.58%) |
Oct 15, 2008 | 51.95 | 52.43 | 47.45 | 47.94 | 679,532 | -3.87(-7.47%) |
Oct 14, 2008 | 53.00 | 55.31 | 49.84 | 51.81 | 1,133,018 | +0.33(+0.64%) |
Oct 13, 2008 | 46.68 | 51.63 | 45.26 | 51.48 | 896,972 | +6.70(+14.96%) |
Oct 10, 2008 | 41.77 | 45.54 | 41.52 | 44.78 | 1,303,023 | +1.27(+2.92%) |
Oct 09, 2008 | 48.45 | 50.75 | 43.01 | 43.51 | 1,053,689 | -5.84(-11.83%) |
Oct 08, 2008 | 46.71 | 51.27 | 46.03 | 49.35 | 1,205,222 | +1.18(+2.45%) |
Oct 07, 2008 | 47.29 | 49.45 | 46.99 | 48.17 | 1,091,566 | -0.52(-1.07%) |
Oct 06, 2008 | 46.55 | 48.99 | 43.19 | 48.69 | 942,745 | +1.35(+2.85%) |
Oct 03, 2008 | 49.24 | 50.51 | 47.10 | 47.34 | 541,254 | -0.97(-2.01%) |
Oct 02, 2008 | 48.55 | 48.55 | 46.72 | 48.31 | 434,922 | +1.05(+2.22%) |