Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.64 | 46.90 | 45.56 | 46.46 | 51,596,608 | +0.72(+1.58%) |
Dec 30, 2008 | 45.41 | 46.09 | 45.15 | 45.74 | 43,165,228 | +0.33(+0.73%) |
Dec 29, 2008 | 45.56 | 45.72 | 44.87 | 45.41 | 39,263,280 | +0.48(+1.08%) |
Dec 26, 2008 | 44.26 | 45.05 | 44.26 | 44.92 | 29,314,686 | +0.82(+1.86%) |
Dec 24, 2008 | 43.43 | 44.29 | 43.33 | 44.10 | 19,468,084 | +0.40(+0.91%) |
Dec 23, 2008 | 43.94 | 44.44 | 43.37 | 43.71 | 56,283,832 | +0.11(+0.25%) |
Dec 22, 2008 | 43.77 | 44.16 | 42.64 | 43.60 | 70,484,472 | -0.06(-0.15%) |
Dec 19, 2008 | 44.70 | 45.59 | 43.66 | 43.66 | 117,663,560 | -1.15(-2.57%) |
Dec 18, 2008 | 46.88 | 47.13 | 44.35 | 44.81 | 102,566,008 | -2.36(-5.01%) |
Dec 17, 2008 | 48.06 | 48.45 | 47.18 | 47.18 | 89,005,840 | -1.21(-2.50%) |
Dec 16, 2008 | 46.80 | 48.68 | 46.60 | 48.39 | 100,474,104 | +1.86(+3.99%) |
Dec 15, 2008 | 47.33 | 47.43 | 45.90 | 46.53 | 74,589,312 | -0.29(-0.62%) |
Dec 12, 2008 | 45.42 | 47.14 | 45.30 | 46.82 | 76,174,280 | +0.25(+0.54%) |
Dec 11, 2008 | 46.75 | 47.68 | 46.22 | 46.57 | 86,024,352 | -0.03(-0.06%) |
Dec 10, 2008 | 46.11 | 47.56 | 45.90 | 46.60 | 75,754,576 | +1.09(+2.39%) |
Dec 09, 2008 | 45.99 | 46.34 | 45.11 | 45.51 | 80,869,048 | -0.81(-1.76%) |
Dec 08, 2008 | 45.74 | 46.59 | 45.51 | 46.33 | 88,634,712 | +1.75(+3.92%) |
Dec 05, 2008 | 44.04 | 45.38 | 42.30 | 44.58 | 111,702,656 | +0.19(+0.43%) |
Dec 04, 2008 | 45.13 | 45.98 | 43.66 | 44.39 | 112,294,776 | -1.55(-3.37%) |
Dec 03, 2008 | 45.01 | 46.23 | 44.07 | 45.94 | 98,726,280 | +0.77(+1.70%) |
Dec 02, 2008 | 43.99 | 45.40 | 43.61 | 45.17 | 93,912,264 | +1.92(+4.44%) |
Dec 01, 2008 | 45.33 | 45.38 | 43.25 | 43.25 | 95,515,528 | -3.40(-7.29%) |
Nov 28, 2008 | 46.48 | 46.82 | 46.09 | 46.65 | 33,757,148 | -0.43(-0.91%) |
Nov 26, 2008 | 45.04 | 47.16 | 44.57 | 47.08 | 80,247,896 | +1.62(+3.56%) |
Nov 25, 2008 | 45.62 | 46.30 | 43.88 | 45.46 | 97,259,144 | -0.40(-0.88%) |
Nov 24, 2008 | 44.71 | 46.69 | 43.83 | 45.86 | 128,851,360 | +1.74(+3.94%) |
Nov 21, 2008 | 40.61 | 44.35 | 40.25 | 44.12 | 145,291,600 | +4.25(+10.66%) |
Nov 20, 2008 | 41.81 | 43.89 | 39.75 | 39.87 | 131,960,216 | -2.86(-6.69%) |
Nov 19, 2008 | 44.35 | 44.89 | 42.52 | 42.73 | 98,706,136 | -1.69(-3.81%) |
Nov 18, 2008 | 42.78 | 44.81 | 42.50 | 44.42 | 99,290,184 | +1.72(+4.02%) |
Nov 17, 2008 | 42.78 | 44.50 | 42.49 | 42.71 | 83,635,528 | -0.17(-0.41%) |
Nov 14, 2008 | 42.95 | 45.25 | 41.85 | 42.88 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.47 | 44.52 | 39.31 | 43.89 | 124,924,576 | +3.77(+9.40%) |
Nov 12, 2008 | 41.53 | 42.03 | 39.98 | 40.12 | 86,805,576 | -2.17(-5.12%) |
Nov 11, 2008 | 42.35 | 43.16 | 41.67 | 42.28 | 72,177,840 | -0.80(-1.85%) |
Nov 10, 2008 | 43.71 | 44.14 | 42.37 | 43.08 | 64,290,352 | +0.04(+0.09%) |
Nov 07, 2008 | 41.02 | 43.99 | 41.02 | 43.04 | 76,789,784 | +2.32(+5.70%) |
Nov 06, 2008 | 42.56 | 43.00 | 40.39 | 40.72 | 90,834,320 | -2.17(-5.06%) |
Nov 05, 2008 | 44.38 | 45.01 | 42.39 | 42.89 | 77,993,944 | -2.21(-4.90%) |
Nov 04, 2008 | 43.73 | 45.37 | 43.69 | 45.10 | 82,917,512 | +1.86(+4.31%) |
Nov 03, 2008 | 42.75 | 43.75 | 42.20 | 43.24 | 60,922,728 | +0.10(+0.23%) |
Oct 31, 2008 | 43.28 | 45.02 | 42.63 | 43.14 | 90,783,904 | -0.54(-1.24%) |
Oct 30, 2008 | 43.65 | 44.09 | 41.58 | 43.68 | 96,492,432 | +0.23(+0.54%) |
Oct 29, 2008 | 43.57 | 45.39 | 42.52 | 43.45 | 107,743,680 | -0.12(-0.28%) |
Oct 28, 2008 | 40.08 | 43.91 | 39.03 | 43.57 | 118,638,480 | +5.10(+13.27%) |
Oct 27, 2008 | 39.33 | 41.31 | 37.83 | 38.46 | 83,807,640 | -1.72(-4.27%) |
Oct 24, 2008 | 37.25 | 41.31 | 37.25 | 40.18 | 93,865,944 | -0.79(-1.92%) |
Oct 23, 2008 | 38.34 | 40.97 | 37.48 | 40.97 | 111,130,152 | +3.39(+9.01%) |
Oct 22, 2008 | 40.01 | 40.37 | 37.19 | 37.58 | 89,500,424 | -4.03(-9.69%) |
Oct 21, 2008 | 42.17 | 43.26 | 40.28 | 41.61 | 75,239,744 | -2.03(-4.65%) |
Oct 20, 2008 | 40.96 | 43.65 | 40.59 | 43.64 | 77,103,240 | +4.05(+10.21%) |
Oct 17, 2008 | 39.02 | 42.16 | 38.18 | 39.60 | 0 | -0.82(-2.03%) |
Oct 16, 2008 | 36.85 | 40.55 | 34.44 | 40.42 | 134,213,456 | +4.13(+11.39%) |
Oct 15, 2008 | 41.18 | 41.18 | 35.69 | 36.29 | 105,235,168 | -5.88(-13.95%) |
Oct 14, 2008 | 43.68 | 44.03 | 39.99 | 42.17 | 110,182,312 | -0.36(-0.85%) |
Oct 13, 2008 | 37.77 | 42.92 | 37.18 | 42.53 | 111,451,368 | +6.24(+17.19%) |
Oct 10, 2008 | 37.17 | 38.45 | 32.89 | 36.29 | 193,994,208 | -3.28(-8.29%) |
Oct 09, 2008 | 45.16 | 45.66 | 39.27 | 39.58 | 118,151,128 | -5.14(-11.50%) |
Oct 08, 2008 | 43.56 | 46.21 | 43.07 | 44.72 | 128,766,560 | +0.45(+1.01%) |
Oct 07, 2008 | 45.40 | 46.49 | 43.63 | 44.27 | 107,889,792 | -0.73(-1.62%) |
Oct 06, 2008 | 44.03 | 45.11 | 42.91 | 45.00 | 113,294,584 | -0.36(-0.80%) |
Oct 03, 2008 | 45.31 | 47.58 | 45.13 | 45.36 | 0 | +0.26(+0.57%) |
Oct 02, 2008 | 45.26 | 46.22 | 44.49 | 45.11 | 75,773,312 | -0.63(-1.37%) |