Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 65.53 | 66.89 | 65.34 | 66.23 | 11,385,538 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.04 | 65.37 | 6,521,993 | +1.39(+2.17%) |
Dec 29, 2008 | 64.15 | 64.18 | 62.93 | 63.99 | 4,517,055 | -0.11(-0.17%) |
Dec 26, 2008 | 64.17 | 64.17 | 63.61 | 64.10 | 2,114,559 | +0.40(+0.63%) |
Dec 24, 2008 | 63.60 | 63.87 | 63.24 | 63.69 | 2,361,491 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.14 | 63.58 | 63.78 | 6,979,173 | -0.78(-1.22%) |
Dec 22, 2008 | 65.69 | 65.69 | 63.34 | 64.57 | 7,242,092 | -0.87(-1.33%) |
Dec 19, 2008 | 65.98 | 66.95 | 65.27 | 65.44 | 6,871,424 | -0.18(-0.27%) |
Dec 18, 2008 | 67.16 | 67.38 | 64.82 | 65.62 | 9,163,324 | -1.22(-1.83%) |
Dec 17, 2008 | 66.76 | 67.93 | 66.19 | 66.84 | 8,881,260 | -0.67(-0.99%) |
Dec 16, 2008 | 64.96 | 67.63 | 64.83 | 67.51 | 9,328,619 | +3.18(+4.94%) |
Dec 15, 2008 | 65.37 | 65.52 | 63.39 | 64.33 | 6,779,179 | -0.70(-1.07%) |
Dec 12, 2008 | 62.89 | 65.32 | 62.59 | 65.03 | 9,133,239 | +0.34(+0.52%) |
Dec 11, 2008 | 65.80 | 66.88 | 64.20 | 64.69 | 8,771,274 | -1.72(-2.60%) |
Dec 10, 2008 | 66.42 | 67.14 | 65.40 | 66.42 | 9,071,258 | +0.67(+1.03%) |
Dec 09, 2008 | 66.41 | 67.71 | 65.39 | 65.74 | 11,760,436 | -1.23(-1.84%) |
Dec 08, 2008 | 66.43 | 67.90 | 66.01 | 66.97 | 11,209,382 | +2.28(+3.53%) |
Dec 05, 2008 | 61.44 | 65.00 | 60.43 | 64.69 | 24,913,624 | +2.30(+3.69%) |
Dec 04, 2008 | 63.23 | 64.71 | 61.52 | 62.39 | 22,879,214 | -1.91(-2.97%) |
Dec 03, 2008 | 61.93 | 64.53 | 61.08 | 64.30 | 18,294,274 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.81 | 60.43 | 62.69 | 25,998,418 | +2.38(+3.94%) |
Dec 01, 2008 | 64.29 | 64.33 | 60.22 | 60.31 | 22,347,560 | -5.78(-8.74%) |
Nov 28, 2008 | 65.09 | 66.22 | 65.03 | 66.09 | 7,638,831 | +0.66(+1.01%) |
Nov 26, 2008 | 61.94 | 65.51 | 61.90 | 65.43 | 18,867,230 | +2.17(+3.43%) |
Nov 25, 2008 | 64.16 | 64.29 | 61.58 | 63.26 | 27,878,396 | +1.00(+1.61%) |
Nov 24, 2008 | 60.23 | 63.93 | 59.65 | 62.26 | 23,449,444 | +3.24(+5.49%) |
Nov 21, 2008 | 56.92 | 59.16 | 54.64 | 59.02 | 21,793,330 | +3.29(+5.90%) |
Nov 20, 2008 | 58.90 | 60.61 | 55.16 | 55.73 | 24,603,182 | -3.95(-6.62%) |
Nov 19, 2008 | 63.12 | 63.81 | 59.46 | 59.68 | 14,471,927 | -3.57(-5.65%) |
Nov 18, 2008 | 62.58 | 63.92 | 60.94 | 63.25 | 11,639,539 | +0.57(+0.91%) |
Nov 17, 2008 | 63.41 | 65.05 | 62.57 | 62.68 | 11,476,463 | -1.66(-2.59%) |
Nov 14, 2008 | 65.69 | 67.66 | 64.10 | 64.35 | 12,501,105 | -2.87(-4.28%) |
Nov 13, 2008 | 63.28 | 67.34 | 60.33 | 67.22 | 18,028,264 | +4.29(+6.82%) |
Nov 12, 2008 | 64.83 | 65.36 | 62.65 | 62.93 | 10,440,063 | -3.21(-4.86%) |
Nov 11, 2008 | 66.72 | 67.61 | 65.15 | 66.14 | 10,536,054 | -1.67(-2.47%) |
Nov 10, 2008 | 69.90 | 70.19 | 66.81 | 67.82 | 6,954,155 | -0.56(-0.83%) |
Nov 07, 2008 | 67.38 | 68.65 | 66.78 | 68.38 | 9,483,534 | +1.72(+2.57%) |
Nov 06, 2008 | 69.48 | 70.10 | 66.22 | 66.67 | 11,357,437 | -3.64(-5.17%) |
Nov 05, 2008 | 72.91 | 73.63 | 69.86 | 70.30 | 8,888,839 | -3.51(-4.76%) |
Nov 04, 2008 | 72.77 | 74.13 | 72.19 | 73.82 | 7,364,873 | +2.68(+3.76%) |
Nov 03, 2008 | 71.14 | 71.79 | 70.52 | 71.14 | 6,620,646 | -0.29(-0.40%) |
Oct 31, 2008 | 69.91 | 72.42 | 69.44 | 71.42 | 10,594,023 | +1.26(+1.80%) |
Oct 30, 2008 | 70.32 | 70.90 | 68.26 | 70.16 | 10,901,385 | +2.48(+3.66%) |
Oct 29, 2008 | 68.84 | 71.42 | 67.68 | 67.68 | 11,969,176 | -1.39(-2.02%) |
Oct 28, 2008 | 64.24 | 69.18 | 62.13 | 69.08 | 13,409,066 | +6.90(+11.10%) |
Oct 27, 2008 | 63.17 | 65.76 | 62.10 | 62.18 | 10,050,226 | -2.09(-3.25%) |
Oct 24, 2008 | 62.13 | 66.04 | 61.69 | 64.27 | 17,544,724 | -2.54(-3.81%) |
Oct 23, 2008 | 66.35 | 67.92 | 63.07 | 66.81 | 23,127,114 | +0.56(+0.84%) |
Oct 22, 2008 | 68.50 | 68.70 | 64.35 | 66.25 | 11,903,910 | -3.84(-5.47%) |
Oct 21, 2008 | 71.33 | 72.47 | 70.00 | 70.09 | 11,499,427 | -2.33(-3.22%) |
Oct 20, 2008 | 70.15 | 72.45 | 69.36 | 72.42 | 10,097,771 | +3.33(+4.82%) |
Oct 17, 2008 | 67.61 | 72.44 | 67.26 | 69.09 | 18,044,036 | -0.37(-0.53%) |
Oct 16, 2008 | 67.05 | 69.62 | 63.61 | 69.46 | 25,432,268 | +2.87(+4.32%) |
Oct 15, 2008 | 71.79 | 71.83 | 66.51 | 66.58 | 11,831,738 | -6.72(-9.16%) |
Oct 14, 2008 | 77.01 | 77.93 | 71.40 | 73.30 | 18,059,410 | -0.70(-0.95%) |
Oct 13, 2008 | 69.06 | 74.08 | 68.45 | 74.01 | 8,877,225 | +6.90(+10.28%) |
Oct 10, 2008 | 63.80 | 69.03 | 61.44 | 67.11 | 23,499,844 | -0.29(-0.42%) |
Oct 09, 2008 | 73.23 | 73.93 | 66.81 | 67.39 | 23,112,858 | -4.76(-6.60%) |
Oct 08, 2008 | 71.68 | 75.07 | 71.16 | 72.15 | 20,626,644 | -1.48(-2.01%) |
Oct 07, 2008 | 78.47 | 78.85 | 73.05 | 73.63 | 14,771,817 | -4.54(-5.81%) |
Oct 06, 2008 | 78.71 | 79.07 | 73.93 | 78.17 | 18,622,026 | -2.68(-3.32%) |
Oct 03, 2008 | 82.94 | 84.82 | 80.59 | 80.86 | 0 | -1.01(-1.24%) |
Oct 02, 2008 | 84.47 | 84.60 | 81.60 | 81.87 | 10,160,591 | -3.13(-3.68%) |