Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 67.37 | 68.05 | 67.07 | 67.40 | 262,224 | +0.61(+0.91%) |
Dec 30, 2008 | 65.83 | 66.87 | 65.73 | 66.79 | 382,612 | +1.19(+1.81%) |
Dec 29, 2008 | 66.24 | 66.66 | 65.04 | 65.60 | 428,040 | -0.16(-0.24%) |
Dec 26, 2008 | 65.52 | 65.82 | 64.66 | 65.76 | 192,168 | +0.35(+0.54%) |
Dec 24, 2008 | 64.58 | 65.51 | 64.15 | 65.41 | 279,224 | +0.51(+0.79%) |
Dec 23, 2008 | 66.41 | 66.73 | 63.69 | 64.90 | 836,547 | -1.67(-2.51%) |
Dec 22, 2008 | 68.68 | 68.82 | 65.40 | 66.57 | 761,550 | -1.44(-2.12%) |
Dec 19, 2008 | 68.25 | 69.99 | 67.75 | 68.01 | 898,988 | -0.85(-1.23%) |
Dec 18, 2008 | 70.45 | 71.16 | 68.17 | 68.86 | 944,990 | -1.12(-1.60%) |
Dec 17, 2008 | 69.37 | 71.24 | 68.95 | 69.98 | 954,909 | -0.57(-0.81%) |
Dec 16, 2008 | 70.12 | 71.23 | 68.58 | 70.55 | 1,157,048 | +0.91(+1.31%) |
Dec 15, 2008 | 71.21 | 71.52 | 68.82 | 69.64 | 721,536 | -1.58(-2.22%) |
Dec 12, 2008 | 68.01 | 73.87 | 67.28 | 71.22 | 1,326,637 | -2.64(-3.57%) |
Dec 11, 2008 | 73.96 | 76.28 | 73.50 | 73.86 | 488,174 | -1.30(-1.73%) |
Dec 10, 2008 | 74.70 | 77.22 | 74.10 | 75.16 | 363,653 | +0.54(+0.72%) |
Dec 09, 2008 | 75.69 | 77.00 | 74.36 | 74.62 | 422,934 | -1.55(-2.03%) |
Dec 08, 2008 | 75.15 | 77.95 | 75.00 | 76.17 | 601,528 | +4.03(+5.59%) |
Dec 05, 2008 | 70.49 | 72.51 | 67.11 | 72.14 | 1,300,406 | +0.88(+1.23%) |
Dec 04, 2008 | 74.10 | 76.03 | 70.45 | 71.26 | 805,039 | -4.29(-5.68%) |
Dec 03, 2008 | 73.96 | 75.68 | 72.04 | 75.55 | 639,023 | +1.50(+2.03%) |
Dec 02, 2008 | 77.37 | 78.08 | 72.65 | 74.05 | 991,424 | -2.25(-2.95%) |
Dec 01, 2008 | 79.90 | 80.09 | 73.56 | 76.30 | 5,412,441 | -5.95(-7.23%) |
Nov 28, 2008 | 79.75 | 82.30 | 79.10 | 82.25 | 540,766 | +3.15(+3.98%) |
Nov 26, 2008 | 73.42 | 79.26 | 73.42 | 79.10 | 1,225,491 | +7.53(+10.52%) |
Nov 25, 2008 | 71.46 | 72.98 | 69.78 | 71.57 | 1,312,581 | +1.65(+2.36%) |
Nov 24, 2008 | 66.79 | 70.67 | 65.81 | 69.92 | 385,359 | +4.17(+6.34%) |
Nov 21, 2008 | 62.14 | 66.13 | 61.70 | 65.75 | 676,554 | +5.11(+8.43%) |
Nov 20, 2008 | 65.41 | 66.16 | 60.26 | 60.64 | 722,542 | -5.91(-8.88%) |
Nov 19, 2008 | 73.55 | 74.47 | 66.39 | 66.55 | 740,982 | -7.00(-9.52%) |
Nov 18, 2008 | 75.12 | 75.12 | 71.10 | 73.55 | 498,711 | -0.93(-1.25%) |
Nov 17, 2008 | 75.00 | 75.79 | 73.20 | 74.48 | 437,309 | -1.10(-1.46%) |
Nov 14, 2008 | 79.00 | 79.47 | 75.43 | 75.58 | 0 | -4.66(-5.81%) |
Nov 13, 2008 | 72.72 | 80.81 | 72.38 | 80.24 | 720,570 | +6.04(+8.14%) |
Nov 12, 2008 | 76.50 | 76.72 | 73.48 | 74.20 | 589,895 | -3.72(-4.77%) |
Nov 11, 2008 | 78.25 | 78.99 | 76.94 | 77.92 | 756,077 | -0.42(-0.54%) |
Nov 10, 2008 | 77.50 | 79.93 | 77.50 | 78.34 | 416,429 | +2.34(+3.08%) |
Nov 07, 2008 | 75.46 | 78.78 | 72.96 | 76.00 | 1,204,411 | +2.31(+3.13%) |
Nov 06, 2008 | 78.46 | 79.14 | 72.92 | 73.69 | 390,185 | -4.62(-5.90%) |
Nov 05, 2008 | 81.99 | 82.91 | 78.23 | 78.31 | 220,438 | -4.25(-5.15%) |
Nov 04, 2008 | 80.64 | 83.22 | 80.43 | 82.56 | 379,810 | +3.91(+4.97%) |
Nov 03, 2008 | 77.26 | 79.31 | 77.18 | 78.65 | 217,002 | +2.11(+2.76%) |
Oct 31, 2008 | 76.60 | 78.44 | 75.65 | 76.54 | 388,435 | -0.88(-1.14%) |
Oct 30, 2008 | 75.60 | 77.42 | 74.18 | 77.42 | 208,279 | +3.39(+4.58%) |
Oct 29, 2008 | 71.26 | 75.82 | 70.93 | 74.03 | 259,374 | +2.63(+3.68%) |
Oct 28, 2008 | 70.00 | 71.63 | 68.22 | 71.40 | 311,703 | +2.12(+3.06%) |
Oct 27, 2008 | 71.70 | 71.70 | 69.17 | 69.28 | 442,931 | -2.50(-3.48%) |
Oct 24, 2008 | 72.03 | 73.38 | 71.01 | 71.78 | 321,142 | -2.23(-3.01%) |
Oct 23, 2008 | 77.54 | 77.62 | 71.18 | 74.01 | 651,508 | -3.53(-4.55%) |
Oct 22, 2008 | 81.40 | 81.40 | 76.07 | 77.54 | 264,702 | -5.65(-6.79%) |
Oct 21, 2008 | 82.70 | 84.88 | 82.09 | 83.19 | 423,642 | +0.12(+0.14%) |
Oct 20, 2008 | 81.87 | 83.07 | 81.08 | 83.07 | 254,896 | +1.18(+1.44%) |
Oct 17, 2008 | 81.19 | 84.49 | 81.19 | 81.89 | 0 | -0.74(-0.90%) |
Oct 16, 2008 | 80.50 | 82.63 | 76.49 | 82.63 | 510,310 | +3.03(+3.81%) |
Oct 15, 2008 | 84.82 | 84.82 | 79.60 | 79.60 | 496,427 | -5.55(-6.52%) |
Oct 14, 2008 | 86.50 | 87.76 | 83.39 | 85.15 | 550,216 | +0.37(+0.44%) |
Oct 13, 2008 | 83.16 | 85.63 | 83.16 | 84.78 | 633,309 | +3.57(+4.40%) |
Oct 10, 2008 | 76.23 | 82.05 | 72.35 | 81.21 | 770,122 | +1.52(+1.91%) |
Oct 09, 2008 | 81.04 | 85.79 | 79.07 | 79.69 | 673,637 | -1.43(-1.76%) |
Oct 08, 2008 | 80.67 | 83.58 | 79.13 | 81.12 | 755,237 | -1.28(-1.55%) |
Oct 07, 2008 | 88.00 | 88.67 | 81.53 | 82.40 | 577,314 | -5.21(-5.95%) |
Oct 06, 2008 | 88.18 | 88.53 | 82.68 | 87.61 | 712,923 | -2.78(-3.08%) |
Oct 03, 2008 | 91.92 | 93.48 | 90.36 | 90.39 | 0 | -1.14(-1.25%) |
Oct 02, 2008 | 97.86 | 97.86 | 90.81 | 91.53 | 435,085 | -6.80(-6.92%) |