Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 42.80 | 43.70 | 42.72 | 43.31 | 833,476 | +0.49(+1.15%) |
Dec 30, 2008 | 42.70 | 43.38 | 42.33 | 42.82 | 991,924 | +0.71(+1.68%) |
Dec 29, 2008 | 42.31 | 43.26 | 41.84 | 42.11 | 1,104,813 | -0.46(-1.07%) |
Dec 26, 2008 | 42.71 | 42.72 | 41.84 | 42.57 | 348,521 | -0.02(-0.04%) |
Dec 24, 2008 | 42.55 | 43.31 | 41.67 | 42.58 | 295,871 | +0.10(+0.24%) |
Dec 23, 2008 | 43.17 | 43.83 | 41.58 | 42.48 | 698,429 | -0.48(-1.13%) |
Dec 22, 2008 | 44.25 | 44.30 | 42.06 | 42.97 | 860,684 | -1.04(-2.37%) |
Dec 19, 2008 | 42.64 | 44.24 | 41.46 | 44.01 | 1,801,144 | +1.96(+4.67%) |
Dec 18, 2008 | 42.32 | 42.93 | 41.27 | 42.04 | 1,005,528 | +0.01(+0.02%) |
Dec 17, 2008 | 41.56 | 42.82 | 41.37 | 42.04 | 1,273,118 | +0.00(+0.00%) |
Dec 16, 2008 | 38.40 | 42.39 | 37.57 | 42.04 | 2,325,672 | +4.58(+12.23%) |
Dec 15, 2008 | 39.65 | 40.19 | 36.96 | 37.46 | 1,697,743 | -2.13(-5.38%) |
Dec 12, 2008 | 39.26 | 41.47 | 39.19 | 39.59 | 1,625,327 | -0.88(-2.18%) |
Dec 11, 2008 | 42.04 | 42.26 | 40.01 | 40.47 | 2,022,388 | -2.17(-5.09%) |
Dec 10, 2008 | 42.79 | 43.24 | 41.61 | 42.64 | 1,251,860 | +0.15(+0.35%) |
Dec 09, 2008 | 42.54 | 43.87 | 42.01 | 42.49 | 1,663,755 | -0.55(-1.28%) |
Dec 08, 2008 | 42.35 | 43.20 | 41.63 | 43.04 | 1,489,455 | +1.21(+2.89%) |
Dec 05, 2008 | 39.16 | 41.88 | 37.78 | 41.83 | 1,377,803 | +2.52(+6.42%) |
Dec 04, 2008 | 38.69 | 40.66 | 38.31 | 39.31 | 1,674,021 | +0.25(+0.64%) |
Dec 03, 2008 | 37.32 | 39.17 | 36.50 | 39.06 | 1,555,386 | +1.74(+4.66%) |
Dec 02, 2008 | 37.60 | 38.29 | 36.21 | 37.32 | 2,037,760 | -0.02(-0.05%) |
Dec 01, 2008 | 39.12 | 40.00 | 36.95 | 37.33 | 1,832,767 | -2.98(-7.39%) |
Nov 28, 2008 | 40.42 | 40.91 | 39.75 | 40.31 | 678,124 | -0.81(-1.97%) |
Nov 26, 2008 | 38.24 | 41.19 | 38.07 | 41.12 | 1,392,121 | +1.85(+4.72%) |
Nov 25, 2008 | 40.63 | 41.50 | 38.81 | 39.27 | 2,342,349 | -0.34(-0.87%) |
Nov 24, 2008 | 36.12 | 40.01 | 35.87 | 39.62 | 2,165,065 | +3.87(+10.83%) |
Nov 21, 2008 | 35.06 | 36.02 | 32.35 | 35.74 | 2,273,965 | +1.30(+3.78%) |
Nov 20, 2008 | 35.95 | 37.44 | 34.25 | 34.44 | 2,825,294 | -1.97(-5.42%) |
Nov 19, 2008 | 37.64 | 38.25 | 36.36 | 36.41 | 2,616,392 | -1.49(-3.93%) |
Nov 18, 2008 | 36.07 | 37.94 | 35.97 | 37.90 | 2,753,343 | +2.02(+5.63%) |
Nov 17, 2008 | 41.32 | 41.50 | 33.63 | 35.88 | 6,678,412 | -6.12(-14.58%) |
Nov 14, 2008 | 42.42 | 43.92 | 41.20 | 42.01 | 1,147,169 | -1.28(-2.95%) |
Nov 13, 2008 | 41.92 | 43.28 | 39.55 | 43.28 | 1,779,090 | +1.52(+3.63%) |
Nov 12, 2008 | 45.38 | 45.67 | 41.57 | 41.77 | 1,626,403 | -4.36(-9.44%) |
Nov 11, 2008 | 46.41 | 46.62 | 44.70 | 46.12 | 1,404,588 | -0.88(-1.86%) |
Nov 10, 2008 | 48.22 | 48.75 | 46.34 | 47.00 | 675,934 | -0.42(-0.88%) |
Nov 07, 2008 | 46.45 | 47.54 | 45.67 | 47.42 | 1,043,741 | +1.23(+2.66%) |
Nov 06, 2008 | 47.14 | 48.50 | 45.96 | 46.19 | 1,334,185 | -1.42(-2.99%) |
Nov 05, 2008 | 48.66 | 49.49 | 47.09 | 47.61 | 1,438,774 | -1.07(-2.20%) |
Nov 04, 2008 | 47.61 | 49.46 | 47.61 | 48.68 | 1,111,073 | +1.78(+3.79%) |
Nov 03, 2008 | 46.37 | 47.69 | 46.37 | 46.90 | 703,812 | +0.21(+0.46%) |
Oct 31, 2008 | 45.32 | 47.34 | 45.15 | 46.69 | 1,148,976 | +1.12(+2.45%) |
Oct 30, 2008 | 45.00 | 46.09 | 44.02 | 45.57 | 1,465,853 | +1.67(+3.79%) |
Oct 29, 2008 | 42.33 | 45.15 | 41.13 | 43.91 | 2,253,593 | +1.55(+3.67%) |
Oct 28, 2008 | 42.51 | 42.85 | 40.08 | 42.35 | 1,818,225 | +1.14(+2.78%) |
Oct 27, 2008 | 41.23 | 44.00 | 40.43 | 41.21 | 877,434 | -0.95(-2.25%) |
Oct 24, 2008 | 39.86 | 43.84 | 39.49 | 42.16 | 1,415,228 | -0.57(-1.33%) |
Oct 23, 2008 | 44.98 | 47.47 | 41.42 | 42.72 | 2,718,685 | -1.17(-2.67%) |
Oct 22, 2008 | 45.82 | 46.31 | 42.23 | 43.90 | 1,940,081 | -2.37(-5.13%) |
Oct 21, 2008 | 46.12 | 47.70 | 45.62 | 46.27 | 1,386,014 | -0.45(-0.96%) |
Oct 20, 2008 | 44.21 | 46.82 | 43.65 | 46.72 | 1,032,382 | +3.03(+6.95%) |
Oct 17, 2008 | 42.39 | 45.13 | 40.96 | 43.68 | 1,522,402 | +2.04(+4.89%) |
Oct 16, 2008 | 41.31 | 43.52 | 38.41 | 41.64 | 3,072,508 | +0.05(+0.11%) |
Oct 15, 2008 | 46.07 | 46.39 | 41.60 | 41.60 | 1,379,677 | -5.70(-12.04%) |
Oct 14, 2008 | 47.55 | 51.42 | 45.24 | 47.29 | 1,616,447 | +1.08(+2.34%) |
Oct 13, 2008 | 43.51 | 46.21 | 43.38 | 46.21 | 1,848,083 | +4.89(+11.82%) |
Oct 10, 2008 | 42.71 | 44.44 | 36.33 | 41.33 | 4,304,338 | -2.84(-6.43%) |
Oct 09, 2008 | 50.08 | 52.13 | 43.41 | 44.17 | 2,780,206 | -6.10(-12.13%) |
Oct 08, 2008 | 51.33 | 53.52 | 48.40 | 50.26 | 1,676,029 | -2.41(-4.58%) |
Oct 07, 2008 | 56.78 | 56.78 | 52.67 | 52.67 | 635,880 | -2.37(-4.31%) |
Oct 06, 2008 | 55.36 | 55.63 | 51.14 | 55.05 | 778,097 | -0.71(-1.27%) |
Oct 03, 2008 | 57.34 | 59.09 | 55.43 | 55.76 | 0 | -1.95(-3.37%) |
Oct 02, 2008 | 59.57 | 61.57 | 55.49 | 57.70 | 1,039,027 | -0.87(-1.49%) |