Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 53.56 | 55.56 | 53.56 | 55.19 | 2,600,836 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.82 | 53.53 | 2,237,603 | +1.79(+3.46%) |
Dec 29, 2008 | 52.22 | 52.44 | 51.22 | 51.74 | 2,209,642 | -0.71(-1.36%) |
Dec 26, 2008 | 52.74 | 52.83 | 51.16 | 52.46 | 1,630,454 | -0.20(-0.38%) |
Dec 24, 2008 | 51.85 | 52.88 | 51.85 | 52.65 | 1,338,167 | +0.29(+0.56%) |
Dec 23, 2008 | 54.36 | 54.36 | 51.85 | 52.36 | 2,818,437 | -1.81(-3.34%) |
Dec 22, 2008 | 54.85 | 55.06 | 53.34 | 54.17 | 2,347,600 | -0.54(-0.99%) |
Dec 19, 2008 | 54.29 | 55.48 | 53.88 | 54.71 | 3,740,210 | +0.85(+1.58%) |
Dec 18, 2008 | 55.91 | 56.27 | 53.05 | 53.86 | 4,777,985 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.05 | 53.69 | 55.04 | 2,895,514 | +0.50(+0.91%) |
Dec 16, 2008 | 52.17 | 54.68 | 51.79 | 54.54 | 3,959,626 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.08 | 51.80 | 3,213,291 | -0.97(-1.84%) |
Dec 12, 2008 | 49.47 | 52.89 | 49.32 | 52.77 | 4,763,278 | +2.35(+4.66%) |
Dec 11, 2008 | 52.18 | 53.36 | 50.04 | 50.43 | 5,103,034 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.66 | 51.42 | 52.50 | 7,303,826 | -2.26(-4.13%) |
Dec 09, 2008 | 57.54 | 58.01 | 53.61 | 54.76 | 16,446,125 | -9.27(-14.48%) |
Dec 08, 2008 | 64.70 | 66.20 | 62.39 | 64.04 | 3,950,110 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.54 | 57.40 | 63.42 | 3,943,017 | +2.39(+3.92%) |
Dec 04, 2008 | 59.32 | 63.41 | 59.12 | 61.03 | 4,203,445 | +0.73(+1.21%) |
Dec 03, 2008 | 57.67 | 60.46 | 55.87 | 60.29 | 3,348,127 | +2.58(+4.47%) |
Dec 02, 2008 | 55.53 | 57.82 | 54.74 | 57.71 | 2,810,782 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.47 | 54.59 | 4,092,576 | -6.19(-10.19%) |
Nov 28, 2008 | 59.40 | 60.78 | 59.02 | 60.78 | 1,203,935 | +1.22(+2.05%) |
Nov 26, 2008 | 56.90 | 60.14 | 56.84 | 59.56 | 3,502,642 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.83 | 49.30 | 57.75 | 3,698,949 | +0.59(+1.04%) |
Nov 24, 2008 | 53.17 | 57.86 | 52.87 | 57.15 | 5,066,927 | +4.75(+9.06%) |
Nov 21, 2008 | 49.69 | 52.77 | 47.68 | 52.40 | 5,420,817 | +3.58(+7.33%) |
Nov 20, 2008 | 51.64 | 53.20 | 48.18 | 48.83 | 5,910,943 | -3.30(-6.32%) |
Nov 19, 2008 | 54.48 | 56.27 | 51.33 | 52.12 | 4,096,159 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.25 | 53.54 | 55.74 | 4,626,275 | +1.75(+3.23%) |
Nov 17, 2008 | 54.82 | 56.33 | 53.07 | 54.00 | 3,684,884 | -1.39(-2.50%) |
Nov 14, 2008 | 55.73 | 58.10 | 54.63 | 55.38 | 3,362,343 | -2.38(-4.13%) |
Nov 13, 2008 | 54.80 | 57.87 | 52.16 | 57.76 | 5,391,808 | +3.48(+6.40%) |
Nov 12, 2008 | 56.33 | 56.58 | 53.82 | 54.29 | 3,718,445 | -2.93(-5.11%) |
Nov 11, 2008 | 55.55 | 58.08 | 55.15 | 57.21 | 3,561,859 | +0.18(+0.32%) |
Nov 10, 2008 | 56.42 | 58.49 | 55.99 | 57.03 | 3,696,392 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.86 | 53.77 | 55.56 | 3,138,516 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.02 | 53.37 | 53.81 | 4,825,739 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.12 | 54.87 | 54.99 | 3,075,027 | -4.22(-7.12%) |
Nov 04, 2008 | 57.07 | 59.41 | 56.86 | 59.21 | 3,684,186 | +2.43(+4.27%) |
Nov 03, 2008 | 56.24 | 57.02 | 55.65 | 56.78 | 2,844,983 | +0.54(+0.96%) |
Oct 31, 2008 | 51.62 | 56.60 | 50.86 | 56.24 | 6,145,044 | +3.75(+7.15%) |
Oct 30, 2008 | 51.09 | 52.69 | 50.77 | 52.49 | 4,502,255 | +2.52(+5.04%) |
Oct 29, 2008 | 50.04 | 52.54 | 49.67 | 49.97 | 4,731,260 | -0.07(-0.14%) |
Oct 28, 2008 | 48.43 | 50.14 | 46.37 | 50.04 | 4,048,499 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,241,414 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,667,200 | -2.74(-5.32%) |
Oct 23, 2008 | 50.12 | 52.87 | 49.61 | 51.62 | 6,847,463 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.49 | 49.90 | 5,986,907 | -3.82(-7.11%) |
Oct 21, 2008 | 54.29 | 56.41 | 53.32 | 53.72 | 3,629,129 | -1.48(-2.68%) |
Oct 20, 2008 | 54.39 | 55.81 | 53.41 | 55.20 | 3,330,190 | +1.39(+2.57%) |
Oct 17, 2008 | 55.81 | 57.02 | 53.49 | 53.82 | 5,236,808 | -3.17(-5.57%) |
Oct 16, 2008 | 55.49 | 57.49 | 52.40 | 56.99 | 4,878,544 | +0.84(+1.50%) |
Oct 15, 2008 | 59.53 | 60.42 | 55.92 | 56.15 | 3,902,316 | -4.72(-7.76%) |
Oct 14, 2008 | 64.74 | 65.22 | 59.85 | 60.87 | 5,249,293 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.55 | 59.32 | 63.41 | 4,977,046 | +4.59(+7.81%) |
Oct 10, 2008 | 55.14 | 60.66 | 53.07 | 58.81 | 8,696,156 | +1.34(+2.34%) |
Oct 09, 2008 | 61.74 | 62.71 | 56.78 | 57.47 | 5,947,144 | -3.59(-5.88%) |
Oct 08, 2008 | 61.73 | 64.79 | 60.50 | 61.06 | 8,733,533 | -3.17(-4.94%) |
Oct 07, 2008 | 67.63 | 67.63 | 64.10 | 64.23 | 4,573,182 | -2.31(-3.47%) |
Oct 06, 2008 | 65.62 | 67.31 | 64.20 | 66.54 | 5,737,946 | -0.57(-0.85%) |
Oct 03, 2008 | 67.49 | 69.73 | 66.77 | 67.11 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.22 | 69.35 | 66.01 | 66.68 | 4,468,395 | -2.79(-4.01%) |