Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 53.95 | 54.17 | 53.51 | 53.98 | 874,954 | +0.20(+0.37%) |
Dec 30, 2008 | 53.42 | 53.77 | 52.90 | 53.77 | 972,669 | +0.55(+1.04%) |
Dec 29, 2008 | 52.89 | 53.41 | 52.54 | 53.22 | 1,052,268 | +0.49(+0.92%) |
Dec 26, 2008 | 51.82 | 52.74 | 51.76 | 52.74 | 650,770 | +0.90(+1.73%) |
Dec 24, 2008 | 52.17 | 52.29 | 51.30 | 51.84 | 707,664 | -0.33(-0.63%) |
Dec 23, 2008 | 53.57 | 53.68 | 51.96 | 52.17 | 1,735,956 | -1.08(-2.03%) |
Dec 22, 2008 | 52.79 | 53.45 | 52.35 | 53.25 | 1,915,451 | +0.37(+0.70%) |
Dec 19, 2008 | 53.72 | 54.14 | 52.43 | 52.88 | 2,015,229 | -0.57(-1.07%) |
Dec 18, 2008 | 53.21 | 54.47 | 53.05 | 53.45 | 1,559,466 | +0.11(+0.20%) |
Dec 17, 2008 | 52.91 | 53.67 | 52.35 | 53.34 | 1,105,968 | +0.01(+0.02%) |
Dec 16, 2008 | 51.78 | 53.41 | 51.51 | 53.33 | 1,535,643 | +1.94(+3.77%) |
Dec 15, 2008 | 52.16 | 52.29 | 50.88 | 51.40 | 1,203,306 | -0.73(-1.40%) |
Dec 12, 2008 | 51.56 | 52.21 | 49.49 | 52.12 | 1,025,553 | -0.28(-0.54%) |
Dec 11, 2008 | 52.22 | 53.68 | 51.99 | 52.41 | 1,238,741 | -0.16(-0.30%) |
Dec 10, 2008 | 52.28 | 52.79 | 51.78 | 52.57 | 1,099,315 | +0.81(+1.57%) |
Dec 09, 2008 | 52.62 | 53.00 | 51.12 | 51.76 | 1,970,560 | -1.08(-2.05%) |
Dec 08, 2008 | 53.76 | 54.21 | 52.43 | 52.84 | 1,333,468 | -0.61(-1.14%) |
Dec 05, 2008 | 50.58 | 53.55 | 50.06 | 53.45 | 1,808,963 | +1.79(+3.47%) |
Dec 04, 2008 | 50.66 | 52.68 | 50.66 | 51.65 | 1,672,443 | +0.46(+0.90%) |
Dec 03, 2008 | 49.93 | 51.34 | 49.35 | 51.19 | 2,080,060 | +1.40(+2.81%) |
Dec 02, 2008 | 50.44 | 50.66 | 48.70 | 49.79 | 1,934,548 | -0.12(-0.24%) |
Dec 01, 2008 | 52.10 | 52.83 | 49.27 | 49.91 | 1,737,926 | -3.18(-6.00%) |
Nov 28, 2008 | 52.32 | 53.22 | 52.06 | 53.10 | 628,681 | +0.71(+1.36%) |
Nov 26, 2008 | 50.89 | 52.69 | 50.47 | 52.38 | 996,266 | +0.80(+1.54%) |
Nov 25, 2008 | 51.77 | 52.39 | 50.55 | 51.59 | 1,697,641 | +0.13(+0.24%) |
Nov 24, 2008 | 50.48 | 51.96 | 50.15 | 51.46 | 2,234,723 | +1.42(+2.85%) |
Nov 21, 2008 | 49.33 | 50.36 | 46.72 | 50.04 | 3,094,352 | +0.69(+1.39%) |
Nov 20, 2008 | 50.28 | 51.33 | 49.13 | 49.35 | 2,521,957 | -1.23(-2.44%) |
Nov 19, 2008 | 53.56 | 54.26 | 50.58 | 50.58 | 1,477,211 | -2.72(-5.09%) |
Nov 18, 2008 | 52.74 | 53.67 | 52.18 | 53.30 | 1,584,692 | +0.13(+0.25%) |
Nov 17, 2008 | 53.62 | 54.45 | 53.01 | 53.16 | 2,267,452 | -0.99(-1.83%) |
Nov 14, 2008 | 53.36 | 55.17 | 53.05 | 54.15 | 2,264,143 | -0.01(-0.02%) |
Nov 13, 2008 | 52.75 | 54.16 | 51.43 | 54.16 | 1,664,443 | +1.65(+3.14%) |
Nov 12, 2008 | 52.04 | 53.06 | 51.68 | 52.51 | 1,507,546 | +0.03(+0.06%) |
Nov 11, 2008 | 52.69 | 53.20 | 51.80 | 52.48 | 1,040,811 | -0.74(-1.39%) |
Nov 10, 2008 | 53.85 | 54.47 | 52.53 | 53.21 | 1,128,411 | -0.13(-0.25%) |
Nov 07, 2008 | 52.51 | 53.41 | 51.99 | 53.35 | 1,469,838 | +1.34(+2.58%) |
Nov 06, 2008 | 51.75 | 52.78 | 51.57 | 52.01 | 2,069,463 | -0.03(-0.06%) |
Nov 05, 2008 | 52.46 | 53.78 | 51.77 | 52.04 | 1,058,302 | -0.95(-1.79%) |
Nov 04, 2008 | 52.12 | 53.00 | 51.71 | 52.99 | 2,432,334 | +1.51(+2.93%) |
Nov 03, 2008 | 51.53 | 53.00 | 50.51 | 51.48 | 796,096 | -0.05(-0.10%) |
Oct 31, 2008 | 51.40 | 52.11 | 50.32 | 51.53 | 1,649,392 | +0.44(+0.87%) |
Oct 30, 2008 | 51.22 | 52.19 | 50.41 | 51.09 | 1,519,008 | +0.76(+1.52%) |
Oct 29, 2008 | 49.57 | 51.94 | 49.57 | 50.32 | 1,495,770 | -0.19(-0.38%) |
Oct 28, 2008 | 49.51 | 50.52 | 47.30 | 50.52 | 3,037,473 | +1.88(+3.86%) |
Oct 27, 2008 | 49.84 | 50.83 | 48.46 | 48.64 | 1,481,132 | -1.77(-3.51%) |
Oct 24, 2008 | 47.85 | 52.16 | 47.85 | 50.41 | 2,625,681 | +0.21(+0.42%) |
Oct 23, 2008 | 48.74 | 51.34 | 48.48 | 50.20 | 2,986,309 | +1.19(+2.43%) |
Oct 22, 2008 | 50.07 | 50.87 | 48.31 | 49.01 | 1,819,226 | -2.31(-4.51%) |
Oct 21, 2008 | 52.38 | 53.33 | 51.32 | 51.32 | 2,689,491 | -0.05(-0.10%) |
Oct 20, 2008 | 49.39 | 51.41 | 49.39 | 51.37 | 1,877,302 | +1.41(+2.82%) |
Oct 17, 2008 | 49.20 | 51.80 | 48.33 | 49.96 | 1,944,480 | -0.09(-0.18%) |
Oct 16, 2008 | 48.75 | 50.06 | 46.96 | 50.05 | 2,213,743 | +1.45(+2.98%) |
Oct 15, 2008 | 49.56 | 49.92 | 48.45 | 48.60 | 1,856,541 | -1.67(-3.32%) |
Oct 14, 2008 | 52.13 | 52.13 | 50.19 | 50.27 | 2,488,368 | -0.26(-0.51%) |
Oct 13, 2008 | 46.78 | 50.53 | 45.63 | 50.53 | 2,349,190 | +4.99(+10.97%) |
Oct 10, 2008 | 45.98 | 48.28 | 44.36 | 45.54 | 4,025,994 | -1.60(-3.40%) |
Oct 09, 2008 | 50.90 | 51.49 | 46.37 | 47.14 | 2,543,730 | -3.81(-7.48%) |
Oct 08, 2008 | 51.09 | 52.86 | 50.20 | 50.95 | 2,707,185 | -0.78(-1.51%) |
Oct 07, 2008 | 53.10 | 51.73 | 51.73 | 51.73 | 1,416,218 | -1.05(-1.98%) |
Oct 06, 2008 | 54.97 | 55.22 | 51.39 | 52.78 | 2,111,573 | -2.81(-5.05%) |
Oct 03, 2008 | 57.03 | 57.03 | 55.48 | 55.59 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.83 | 58.17 | 56.02 | 56.60 | 1,332,476 | -1.40(-2.41%) |