Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.63 | 46.89 | 45.55 | 46.45 | 51,610,272 | +0.72(+1.58%) |
Dec 30, 2008 | 45.40 | 46.08 | 45.14 | 45.73 | 43,176,656 | +0.33(+0.73%) |
Dec 29, 2008 | 45.55 | 45.70 | 44.85 | 45.40 | 39,273,676 | +0.48(+1.08%) |
Dec 26, 2008 | 44.24 | 45.03 | 44.24 | 44.91 | 29,322,450 | +0.82(+1.86%) |
Dec 24, 2008 | 43.42 | 44.28 | 43.32 | 44.09 | 19,473,240 | +0.40(+0.91%) |
Dec 23, 2008 | 43.93 | 44.43 | 43.36 | 43.70 | 56,298,740 | +0.11(+0.25%) |
Dec 22, 2008 | 43.76 | 44.14 | 42.63 | 43.59 | 70,503,136 | -0.06(-0.15%) |
Dec 19, 2008 | 44.69 | 45.58 | 43.65 | 43.65 | 117,694,712 | -1.15(-2.57%) |
Dec 18, 2008 | 46.87 | 47.12 | 44.34 | 44.80 | 102,593,168 | -2.36(-5.01%) |
Dec 17, 2008 | 48.04 | 48.43 | 47.16 | 47.16 | 89,029,408 | -1.21(-2.50%) |
Dec 16, 2008 | 46.79 | 48.67 | 46.59 | 48.37 | 100,500,712 | +1.86(+3.99%) |
Dec 15, 2008 | 47.32 | 47.42 | 45.88 | 46.52 | 74,609,064 | -0.29(-0.62%) |
Dec 12, 2008 | 45.41 | 47.13 | 45.29 | 46.81 | 76,194,448 | +0.25(+0.54%) |
Dec 11, 2008 | 46.74 | 47.66 | 46.20 | 46.56 | 86,047,128 | -0.03(-0.06%) |
Dec 10, 2008 | 46.09 | 47.55 | 45.89 | 46.59 | 75,774,632 | +1.09(+2.39%) |
Dec 09, 2008 | 45.98 | 46.33 | 45.10 | 45.50 | 80,890,464 | -0.81(-1.76%) |
Dec 08, 2008 | 45.73 | 46.58 | 45.50 | 46.31 | 88,658,184 | +1.75(+3.92%) |
Dec 05, 2008 | 44.03 | 45.37 | 42.29 | 44.57 | 111,732,240 | +0.19(+0.43%) |
Dec 04, 2008 | 45.12 | 45.97 | 43.65 | 44.38 | 112,324,512 | -1.55(-3.37%) |
Dec 03, 2008 | 44.99 | 46.22 | 44.06 | 45.93 | 98,752,424 | +0.77(+1.70%) |
Dec 02, 2008 | 43.98 | 45.38 | 43.60 | 45.16 | 93,937,128 | +1.92(+4.44%) |
Dec 01, 2008 | 45.32 | 45.37 | 43.24 | 43.24 | 95,540,816 | -3.40(-7.29%) |
Nov 28, 2008 | 46.47 | 46.80 | 46.08 | 46.63 | 33,766,084 | -0.43(-0.91%) |
Nov 26, 2008 | 45.02 | 47.15 | 44.56 | 47.07 | 80,269,144 | +1.62(+3.56%) |
Nov 25, 2008 | 45.61 | 46.29 | 43.87 | 45.45 | 97,284,896 | -0.40(-0.88%) |
Nov 24, 2008 | 44.70 | 46.68 | 43.82 | 45.85 | 128,885,480 | +1.74(+3.94%) |
Nov 21, 2008 | 40.60 | 44.34 | 40.23 | 44.11 | 145,330,080 | +4.25(+10.66%) |
Nov 20, 2008 | 41.80 | 43.88 | 39.74 | 39.86 | 131,995,160 | -2.86(-6.69%) |
Nov 19, 2008 | 44.34 | 44.88 | 42.50 | 42.72 | 98,732,272 | -1.69(-3.81%) |
Nov 18, 2008 | 42.77 | 44.80 | 42.49 | 44.41 | 99,316,480 | +1.72(+4.02%) |
Nov 17, 2008 | 42.77 | 44.49 | 42.47 | 42.70 | 83,657,680 | -0.17(-0.41%) |
Nov 14, 2008 | 42.94 | 45.24 | 41.83 | 42.87 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.46 | 44.51 | 39.30 | 43.88 | 124,957,656 | +3.77(+9.40%) |
Nov 12, 2008 | 41.51 | 42.02 | 39.97 | 40.11 | 86,828,560 | -2.16(-5.12%) |
Nov 11, 2008 | 42.34 | 43.15 | 41.65 | 42.27 | 72,196,952 | -0.80(-1.85%) |
Nov 10, 2008 | 43.70 | 44.13 | 42.36 | 43.07 | 64,307,376 | +0.04(+0.09%) |
Nov 07, 2008 | 41.01 | 43.98 | 41.01 | 43.03 | 76,810,120 | +2.32(+5.70%) |
Nov 06, 2008 | 42.54 | 42.99 | 40.38 | 40.71 | 90,858,376 | -2.17(-5.06%) |
Nov 05, 2008 | 44.37 | 45.00 | 42.38 | 42.88 | 78,014,600 | -2.21(-4.90%) |
Nov 04, 2008 | 43.71 | 45.36 | 43.68 | 45.09 | 82,939,472 | +1.86(+4.31%) |
Nov 03, 2008 | 42.74 | 43.74 | 42.18 | 43.23 | 60,938,864 | +0.10(+0.23%) |
Oct 31, 2008 | 43.27 | 45.01 | 42.62 | 43.13 | 90,807,944 | -0.54(-1.24%) |
Oct 30, 2008 | 43.64 | 44.07 | 41.57 | 43.67 | 96,517,984 | +0.23(+0.54%) |
Oct 29, 2008 | 43.56 | 45.38 | 42.51 | 43.43 | 107,772,216 | -0.12(-0.28%) |
Oct 28, 2008 | 40.07 | 43.90 | 39.02 | 43.56 | 118,669,896 | +5.10(+13.27%) |
Oct 27, 2008 | 39.32 | 41.30 | 37.82 | 38.45 | 83,829,832 | -1.72(-4.27%) |
Oct 24, 2008 | 37.24 | 41.30 | 37.24 | 40.17 | 93,890,800 | -0.79(-1.92%) |
Oct 23, 2008 | 38.33 | 40.96 | 37.47 | 40.96 | 111,159,576 | +3.39(+9.01%) |
Oct 22, 2008 | 40.00 | 40.36 | 37.18 | 37.57 | 89,524,120 | -4.03(-9.69%) |
Oct 21, 2008 | 42.15 | 43.25 | 40.27 | 41.60 | 75,259,672 | -2.03(-4.65%) |
Oct 20, 2008 | 40.94 | 43.64 | 40.58 | 43.63 | 77,123,656 | +4.04(+10.21%) |
Oct 17, 2008 | 39.01 | 42.15 | 38.17 | 39.59 | 0 | -0.82(-2.03%) |
Oct 16, 2008 | 36.84 | 40.54 | 34.43 | 40.41 | 134,248,992 | +4.13(+11.39%) |
Oct 15, 2008 | 41.17 | 41.17 | 35.68 | 36.28 | 105,263,040 | -5.88(-13.95%) |
Oct 14, 2008 | 43.67 | 44.02 | 39.98 | 42.16 | 110,211,488 | -0.36(-0.85%) |
Oct 13, 2008 | 37.76 | 42.91 | 37.17 | 42.52 | 111,480,880 | +6.24(+17.19%) |
Oct 10, 2008 | 37.16 | 38.44 | 32.88 | 36.28 | 194,045,584 | -3.28(-8.29%) |
Oct 09, 2008 | 45.15 | 45.65 | 39.26 | 39.57 | 118,182,416 | -5.14(-11.50%) |
Oct 08, 2008 | 43.55 | 46.19 | 43.06 | 44.71 | 128,800,664 | +0.45(+1.01%) |
Oct 07, 2008 | 45.38 | 46.48 | 43.62 | 44.26 | 107,918,360 | -0.73(-1.62%) |
Oct 06, 2008 | 44.02 | 45.09 | 42.90 | 44.99 | 113,324,584 | -0.36(-0.80%) |
Oct 03, 2008 | 45.30 | 47.57 | 45.12 | 45.35 | 0 | +0.26(+0.57%) |
Oct 02, 2008 | 45.25 | 46.20 | 44.48 | 45.09 | 75,793,376 | -0.63(-1.37%) |