Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.08 | 47.50 | 45.08 | 46.59 | 4,539,113 | +0.56(+1.21%) |
Dec 30, 2008 | 45.49 | 46.11 | 44.45 | 46.03 | 4,661,992 | +0.41(+0.89%) |
Dec 29, 2008 | 46.05 | 46.28 | 44.41 | 45.63 | 4,476,112 | +1.04(+2.34%) |
Dec 26, 2008 | 45.00 | 45.00 | 43.64 | 44.58 | 2,854,406 | +0.72(+1.64%) |
Dec 24, 2008 | 43.16 | 44.00 | 42.91 | 43.86 | 2,489,196 | -0.31(-0.69%) |
Dec 23, 2008 | 45.01 | 45.88 | 43.51 | 44.17 | 5,726,865 | -0.21(-0.46%) |
Dec 22, 2008 | 45.99 | 47.39 | 43.50 | 44.38 | 6,987,491 | -2.24(-4.80%) |
Dec 19, 2008 | 43.28 | 46.96 | 43.28 | 46.61 | 10,642,865 | +2.98(+6.82%) |
Dec 18, 2008 | 45.84 | 45.88 | 42.89 | 43.64 | 7,951,167 | -2.63(-5.69%) |
Dec 17, 2008 | 45.99 | 47.75 | 45.33 | 46.27 | 6,833,537 | -0.36(-0.78%) |
Dec 16, 2008 | 45.61 | 46.88 | 44.71 | 46.63 | 6,954,608 | +1.73(+3.84%) |
Dec 15, 2008 | 46.41 | 46.97 | 43.79 | 44.91 | 8,427,790 | +0.19(+0.42%) |
Dec 12, 2008 | 43.69 | 45.49 | 42.98 | 44.72 | 0 | -0.88(-1.92%) |
Dec 11, 2008 | 47.08 | 48.31 | 45.01 | 45.59 | 9,202,652 | -0.76(-1.65%) |
Dec 10, 2008 | 43.66 | 46.98 | 43.57 | 46.36 | 9,447,731 | +3.73(+8.76%) |
Dec 09, 2008 | 41.15 | 43.73 | 40.63 | 42.63 | 7,816,343 | +0.56(+1.34%) |
Dec 08, 2008 | 41.32 | 43.26 | 40.73 | 42.06 | 9,902,232 | +2.93(+7.47%) |
Dec 05, 2008 | 39.52 | 39.97 | 35.70 | 39.14 | 13,420,957 | -1.81(-4.41%) |
Dec 04, 2008 | 43.63 | 44.89 | 39.98 | 40.94 | 8,622,802 | -4.39(-9.68%) |
Dec 03, 2008 | 43.23 | 45.59 | 42.83 | 45.33 | 7,694,524 | +0.64(+1.44%) |
Dec 02, 2008 | 44.90 | 45.36 | 42.90 | 44.69 | 8,316,489 | +1.27(+2.92%) |
Dec 01, 2008 | 46.26 | 46.39 | 43.14 | 43.42 | 8,257,199 | -4.90(-10.14%) |
Nov 28, 2008 | 48.15 | 48.76 | 46.30 | 48.32 | 3,653,946 | -0.64(-1.31%) |
Nov 26, 2008 | 45.74 | 49.10 | 45.12 | 48.96 | 8,066,417 | +2.91(+6.33%) |
Nov 25, 2008 | 45.96 | 46.38 | 44.23 | 46.05 | 7,311,328 | +0.43(+0.93%) |
Nov 24, 2008 | 43.81 | 46.79 | 42.86 | 45.63 | 9,995,974 | +3.08(+7.23%) |
Nov 21, 2008 | 39.91 | 42.89 | 38.81 | 42.55 | 12,177,437 | +4.08(+10.59%) |
Nov 20, 2008 | 43.81 | 43.94 | 38.14 | 38.47 | 13,057,927 | -6.65(-14.74%) |
Nov 19, 2008 | 47.41 | 48.30 | 44.66 | 45.13 | 9,624,463 | -2.19(-4.62%) |
Nov 18, 2008 | 47.13 | 48.20 | 45.20 | 47.31 | 7,391,917 | +0.83(+1.79%) |
Nov 17, 2008 | 47.10 | 48.95 | 46.20 | 46.48 | 7,316,943 | -1.05(-2.21%) |
Nov 14, 2008 | 48.77 | 50.88 | 47.38 | 47.53 | 0 | -2.66(-5.29%) |
Nov 13, 2008 | 44.61 | 50.29 | 43.59 | 50.19 | 15,031,685 | +6.03(+13.64%) |
Nov 12, 2008 | 46.26 | 46.56 | 43.88 | 44.16 | 7,837,850 | -3.33(-7.02%) |
Nov 11, 2008 | 47.91 | 48.96 | 45.96 | 47.49 | 6,968,865 | -1.61(-3.27%) |
Nov 10, 2008 | 50.05 | 50.94 | 48.46 | 49.10 | 6,666,543 | +0.98(+2.03%) |
Nov 07, 2008 | 47.30 | 48.58 | 46.26 | 48.13 | 5,281,376 | +1.28(+2.74%) |
Nov 06, 2008 | 49.30 | 50.19 | 46.26 | 46.84 | 7,204,063 | -3.43(-6.81%) |
Nov 05, 2008 | 50.22 | 52.62 | 49.11 | 50.27 | 8,309,698 | -1.74(-3.34%) |
Nov 04, 2008 | 51.46 | 52.83 | 50.53 | 52.01 | 8,543,720 | +2.45(+4.94%) |
Nov 03, 2008 | 50.72 | 51.50 | 48.14 | 49.56 | 7,731,724 | -1.91(-3.70%) |
Oct 31, 2008 | 48.46 | 53.75 | 47.93 | 51.46 | 0 | +2.11(+4.28%) |
Oct 30, 2008 | 48.58 | 49.96 | 45.54 | 49.35 | 9,851,891 | +2.59(+5.53%) |
Oct 29, 2008 | 45.55 | 49.30 | 45.01 | 46.76 | 12,900,887 | +2.07(+4.63%) |
Oct 28, 2008 | 41.89 | 45.03 | 40.05 | 44.69 | 10,031,637 | +4.46(+11.09%) |
Oct 27, 2008 | 43.07 | 44.04 | 39.82 | 40.23 | 11,018,451 | -3.34(-7.66%) |
Oct 24, 2008 | 40.36 | 44.93 | 40.32 | 43.57 | 11,034,147 | -2.27(-4.95%) |
Oct 23, 2008 | 44.44 | 46.51 | 42.19 | 45.84 | 11,995,435 | +2.40(+5.53%) |
Oct 22, 2008 | 46.36 | 47.41 | 41.88 | 43.44 | 10,312,192 | -6.03(-12.19%) |
Oct 21, 2008 | 49.46 | 51.74 | 47.69 | 49.47 | 10,743,977 | -1.41(-2.76%) |
Oct 20, 2008 | 47.89 | 51.25 | 47.82 | 50.88 | 11,628,385 | +4.69(+10.17%) |
Oct 17, 2008 | 45.21 | 51.14 | 44.41 | 46.18 | 0 | -1.11(-2.35%) |
Oct 16, 2008 | 41.58 | 47.49 | 40.01 | 47.29 | 17,031,532 | +6.49(+15.90%) |
Oct 15, 2008 | 48.27 | 48.35 | 40.04 | 40.81 | 14,179,481 | -9.10(-18.24%) |
Oct 14, 2008 | 52.87 | 56.08 | 47.43 | 49.91 | 15,752,901 | -0.75(-1.48%) |
Oct 13, 2008 | 43.77 | 51.05 | 43.68 | 50.66 | 11,040,905 | +8.90(+21.32%) |
Oct 10, 2008 | 42.79 | 44.85 | 36.26 | 41.76 | 23,502,544 | -3.13(-6.96%) |
Oct 09, 2008 | 51.14 | 52.36 | 44.88 | 44.88 | 10,034,207 | -5.41(-10.75%) |
Oct 08, 2008 | 47.95 | 53.26 | 45.95 | 50.29 | 14,690,937 | +0.22(+0.44%) |
Oct 07, 2008 | 55.33 | 56.55 | 49.93 | 50.07 | 9,945,742 | -3.98(-7.36%) |
Oct 06, 2008 | 54.39 | 54.85 | 48.93 | 54.05 | 13,684,040 | -2.51(-4.44%) |
Oct 03, 2008 | 57.28 | 61.17 | 56.14 | 56.56 | 0 | -0.49(-0.85%) |
Oct 02, 2008 | 61.26 | 61.63 | 56.49 | 57.05 | 8,927,817 | -5.56(-8.88%) |