Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.14 | 49.06 | 48.13 | 48.77 | 692,118 | +0.64(+1.33%) |
Dec 30, 2008 | 47.70 | 48.20 | 47.50 | 48.13 | 1,145,812 | +0.43(+0.91%) |
Dec 29, 2008 | 48.50 | 48.50 | 47.14 | 47.69 | 1,454,996 | +0.26(+0.55%) |
Dec 26, 2008 | 47.33 | 47.52 | 46.86 | 47.43 | 645,001 | +1.92(+4.21%) |
Dec 24, 2008 | 45.62 | 45.62 | 44.94 | 45.52 | 791,588 | +0.53(+1.18%) |
Dec 23, 2008 | 45.53 | 45.96 | 43.93 | 44.99 | 1,545,373 | -0.38(-0.84%) |
Dec 22, 2008 | 46.17 | 47.10 | 44.82 | 45.37 | 2,267,501 | -2.61(-5.44%) |
Dec 19, 2008 | 49.11 | 49.59 | 47.43 | 47.98 | 1,993,088 | -0.86(-1.77%) |
Dec 18, 2008 | 49.80 | 51.02 | 48.51 | 48.84 | 2,299,010 | -2.18(-4.28%) |
Dec 17, 2008 | 50.70 | 51.41 | 50.59 | 51.02 | 1,500,925 | -0.95(-1.82%) |
Dec 16, 2008 | 49.94 | 52.00 | 49.30 | 51.97 | 3,031,240 | +3.01(+6.15%) |
Dec 15, 2008 | 49.66 | 49.87 | 48.29 | 48.96 | 1,841,264 | +1.86(+3.96%) |
Dec 12, 2008 | 46.37 | 47.60 | 44.58 | 47.10 | 1,635,341 | -0.98(-2.03%) |
Dec 11, 2008 | 48.57 | 49.18 | 47.51 | 48.07 | 2,269,088 | +0.83(+1.75%) |
Dec 10, 2008 | 46.67 | 47.28 | 46.04 | 47.25 | 1,709,213 | +3.11(+7.06%) |
Dec 09, 2008 | 44.10 | 45.06 | 43.97 | 44.13 | 1,849,427 | -0.72(-1.60%) |
Dec 08, 2008 | 43.97 | 45.44 | 43.97 | 44.85 | 1,838,223 | +1.50(+3.46%) |
Dec 05, 2008 | 42.77 | 43.51 | 41.29 | 43.35 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 43.81 | 44.74 | 43.18 | 43.52 | 2,943,448 | -2.58(-5.59%) |
Dec 03, 2008 | 45.07 | 46.37 | 44.04 | 46.10 | 1,868,133 | -0.07(-0.15%) |
Dec 02, 2008 | 45.38 | 46.73 | 44.64 | 46.17 | 2,885,414 | +2.53(+5.79%) |
Dec 01, 2008 | 46.09 | 46.09 | 43.52 | 43.64 | 1,769,761 | -3.38(-7.20%) |
Nov 28, 2008 | 47.06 | 47.32 | 46.27 | 47.02 | 769,951 | -1.52(-3.13%) |
Nov 26, 2008 | 46.72 | 48.88 | 46.46 | 48.54 | 1,925,546 | -0.44(-0.90%) |
Nov 25, 2008 | 48.86 | 49.78 | 47.71 | 48.98 | 1,577,815 | -1.02(-2.04%) |
Nov 24, 2008 | 48.07 | 50.90 | 47.71 | 50.00 | 2,361,253 | +2.55(+5.37%) |
Nov 21, 2008 | 47.69 | 47.75 | 44.71 | 47.45 | 2,715,601 | +2.90(+6.51%) |
Nov 20, 2008 | 45.39 | 46.20 | 43.69 | 44.56 | 3,436,241 | +0.02(+0.05%) |
Nov 19, 2008 | 46.54 | 46.95 | 44.34 | 44.53 | 2,094,960 | -2.60(-5.52%) |
Nov 18, 2008 | 47.00 | 47.50 | 45.67 | 47.13 | 1,312,804 | +0.29(+0.62%) |
Nov 17, 2008 | 46.58 | 48.09 | 46.02 | 46.84 | 1,811,459 | -0.61(-1.29%) |
Nov 14, 2008 | 47.73 | 49.32 | 47.27 | 47.45 | 0 | -3.03(-5.99%) |
Nov 13, 2008 | 47.69 | 50.48 | 46.14 | 50.48 | 2,747,467 | +3.41(+7.23%) |
Nov 12, 2008 | 48.88 | 48.88 | 46.72 | 47.07 | 2,148,930 | -1.74(-3.57%) |
Nov 11, 2008 | 49.93 | 50.41 | 47.86 | 48.82 | 1,476,560 | -2.71(-5.26%) |
Nov 10, 2008 | 52.16 | 52.35 | 50.44 | 51.53 | 1,722,921 | +0.47(+0.92%) |
Nov 07, 2008 | 51.40 | 52.16 | 49.85 | 51.06 | 2,893,081 | +1.07(+2.13%) |
Nov 06, 2008 | 53.41 | 53.41 | 48.29 | 50.00 | 2,972,734 | -9.90(-16.52%) |
Nov 05, 2008 | 61.85 | 62.41 | 59.84 | 59.89 | 2,538,836 | +0.02(+0.04%) |
Nov 04, 2008 | 58.79 | 60.09 | 58.13 | 59.87 | 1,830,515 | +2.74(+4.80%) |
Nov 03, 2008 | 56.82 | 57.63 | 56.32 | 57.13 | 1,109,481 | +0.42(+0.75%) |
Oct 31, 2008 | 56.31 | 57.16 | 54.77 | 56.70 | 1,464,912 | +1.01(+1.81%) |
Oct 30, 2008 | 58.20 | 58.69 | 55.12 | 55.70 | 2,682,762 | +2.29(+4.28%) |
Oct 29, 2008 | 53.16 | 55.65 | 52.91 | 53.41 | 1,338,643 | +0.51(+0.97%) |
Oct 28, 2008 | 50.10 | 52.98 | 47.84 | 52.90 | 1,328,748 | +6.57(+14.17%) |
Oct 27, 2008 | 48.81 | 48.81 | 46.20 | 46.33 | 1,109,949 | -2.92(-5.93%) |
Oct 24, 2008 | 48.43 | 50.55 | 47.78 | 49.25 | 1,141,291 | -2.17(-4.22%) |
Oct 23, 2008 | 50.77 | 51.79 | 48.74 | 51.42 | 1,688,742 | +0.78(+1.55%) |
Oct 22, 2008 | 51.96 | 52.87 | 49.72 | 50.64 | 1,705,844 | -3.00(-5.59%) |
Oct 21, 2008 | 54.29 | 55.65 | 52.85 | 53.63 | 1,514,803 | -0.66(-1.21%) |
Oct 20, 2008 | 52.63 | 54.29 | 51.56 | 54.29 | 1,323,174 | +4.29(+8.57%) |
Oct 17, 2008 | 49.44 | 51.97 | 48.27 | 50.00 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 49.75 | 50.53 | 46.51 | 50.06 | 2,426,901 | +2.59(+5.45%) |
Oct 15, 2008 | 52.72 | 52.72 | 46.95 | 47.48 | 2,220,612 | -5.25(-9.95%) |
Oct 14, 2008 | 54.54 | 55.71 | 51.43 | 52.72 | 1,874,077 | +0.92(+1.77%) |
Oct 13, 2008 | 48.43 | 52.51 | 47.71 | 51.81 | 2,234,497 | +6.16(+13.50%) |
Oct 10, 2008 | 46.01 | 46.71 | 42.48 | 45.64 | 2,871,222 | -0.86(-1.84%) |
Oct 09, 2008 | 50.20 | 52.75 | 46.20 | 46.50 | 2,505,134 | -3.61(-7.21%) |
Oct 08, 2008 | 47.73 | 50.82 | 46.66 | 50.12 | 3,751,898 | -0.96(-1.88%) |
Oct 07, 2008 | 54.40 | 54.40 | 51.06 | 51.08 | 1,928,667 | -3.61(-6.60%) |
Oct 06, 2008 | 56.08 | 56.29 | 52.91 | 54.68 | 1,855,703 | -3.52(-6.04%) |
Oct 03, 2008 | 58.42 | 60.07 | 58.11 | 58.20 | 0 | -0.45(-0.78%) |
Oct 02, 2008 | 61.48 | 61.48 | 58.38 | 58.66 | 1,447,445 | -3.87(-6.19%) |