Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 56.39 | 58.30 | 55.93 | 57.83 | 305,555 | +1.56(+2.78%) |
Dec 30, 2008 | 54.72 | 56.30 | 54.69 | 56.27 | 348,171 | +1.64(+3.01%) |
Dec 29, 2008 | 55.22 | 55.22 | 53.80 | 54.62 | 133,326 | -0.54(-0.98%) |
Dec 26, 2008 | 54.84 | 55.17 | 54.41 | 55.16 | 132,620 | +0.60(+1.11%) |
Dec 24, 2008 | 53.77 | 54.89 | 53.77 | 54.56 | 57,258 | +0.45(+0.83%) |
Dec 23, 2008 | 54.81 | 55.07 | 53.71 | 54.11 | 757,472 | -0.71(-1.30%) |
Dec 22, 2008 | 55.39 | 55.80 | 53.99 | 54.82 | 461,098 | -0.94(-1.69%) |
Dec 19, 2008 | 55.49 | 56.56 | 55.35 | 55.77 | 446,486 | +0.30(+0.54%) |
Dec 18, 2008 | 57.46 | 57.56 | 54.86 | 55.46 | 674,084 | -1.49(-2.61%) |
Dec 17, 2008 | 55.44 | 57.67 | 54.68 | 56.95 | 667,800 | +1.53(+2.77%) |
Dec 16, 2008 | 52.89 | 55.69 | 52.89 | 55.42 | 671,106 | +2.68(+5.07%) |
Dec 15, 2008 | 53.71 | 53.98 | 52.04 | 52.74 | 955,487 | -0.52(-0.98%) |
Dec 12, 2008 | 51.76 | 53.77 | 51.51 | 53.26 | 526,120 | -0.23(-0.43%) |
Dec 11, 2008 | 56.02 | 56.30 | 53.00 | 53.49 | 1,504,751 | -2.95(-5.23%) |
Dec 10, 2008 | 56.69 | 56.92 | 55.66 | 56.44 | 490,011 | +0.79(+1.43%) |
Dec 09, 2008 | 57.06 | 57.47 | 54.98 | 55.65 | 1,063,098 | -3.37(-5.71%) |
Dec 08, 2008 | 57.13 | 59.83 | 57.13 | 59.02 | 689,110 | +2.66(+4.72%) |
Dec 05, 2008 | 54.08 | 56.51 | 52.31 | 56.36 | 1,261,568 | +0.78(+1.40%) |
Dec 04, 2008 | 55.27 | 57.20 | 54.56 | 55.58 | 555,736 | -0.24(-0.43%) |
Dec 03, 2008 | 54.26 | 55.97 | 52.90 | 55.82 | 958,074 | +1.33(+2.45%) |
Dec 02, 2008 | 53.56 | 54.54 | 52.45 | 54.49 | 639,218 | +1.88(+3.58%) |
Dec 01, 2008 | 56.84 | 56.84 | 52.53 | 52.60 | 673,223 | -5.09(-8.82%) |
Nov 28, 2008 | 57.35 | 57.69 | 56.63 | 57.69 | 149,493 | +0.20(+0.35%) |
Nov 26, 2008 | 55.23 | 57.80 | 54.53 | 57.49 | 601,855 | +1.63(+2.93%) |
Nov 25, 2008 | 54.81 | 55.91 | 53.85 | 55.86 | 1,068,766 | +1.66(+3.07%) |
Nov 24, 2008 | 51.88 | 55.06 | 51.41 | 54.19 | 1,245,502 | +2.87(+5.59%) |
Nov 21, 2008 | 49.96 | 51.44 | 47.99 | 51.33 | 1,174,749 | +1.90(+3.84%) |
Nov 20, 2008 | 51.35 | 53.04 | 48.69 | 49.43 | 1,158,516 | -2.47(-4.76%) |
Nov 19, 2008 | 55.56 | 56.36 | 51.68 | 51.90 | 1,235,794 | -4.31(-7.67%) |
Nov 18, 2008 | 56.48 | 57.74 | 55.02 | 56.21 | 997,699 | -0.17(-0.31%) |
Nov 17, 2008 | 56.99 | 58.12 | 55.78 | 56.39 | 731,292 | -1.18(-2.05%) |
Nov 14, 2008 | 60.20 | 60.20 | 57.48 | 57.56 | 1,202,108 | -3.16(-5.20%) |
Nov 13, 2008 | 57.86 | 60.83 | 54.50 | 60.73 | 1,323,325 | +3.50(+6.11%) |
Nov 12, 2008 | 58.65 | 59.34 | 56.85 | 57.23 | 1,162,034 | -2.59(-4.32%) |
Nov 11, 2008 | 59.96 | 61.02 | 58.55 | 59.81 | 969,350 | -0.80(-1.33%) |
Nov 10, 2008 | 61.33 | 61.60 | 60.06 | 60.62 | 903,588 | +0.51(+0.85%) |
Nov 07, 2008 | 59.54 | 60.72 | 58.63 | 60.10 | 1,164,085 | +0.85(+1.43%) |
Nov 06, 2008 | 62.90 | 62.90 | 59.03 | 59.25 | 1,188,729 | -3.22(-5.15%) |
Nov 05, 2008 | 65.84 | 66.72 | 62.30 | 62.47 | 893,954 | -4.27(-6.39%) |
Nov 04, 2008 | 65.16 | 67.16 | 65.16 | 66.74 | 713,285 | +2.46(+3.82%) |
Nov 03, 2008 | 63.93 | 65.17 | 63.54 | 64.28 | 572,776 | +0.54(+0.85%) |
Oct 31, 2008 | 60.89 | 64.75 | 60.89 | 63.74 | 1,246,233 | +2.55(+4.16%) |
Oct 30, 2008 | 60.83 | 61.98 | 60.01 | 61.19 | 1,014,560 | +1.95(+3.30%) |
Oct 29, 2008 | 59.37 | 62.58 | 57.74 | 59.24 | 806,048 | +0.88(+1.50%) |
Oct 28, 2008 | 56.76 | 58.46 | 53.89 | 58.36 | 1,459,092 | +3.10(+5.60%) |
Oct 27, 2008 | 56.61 | 57.98 | 55.26 | 55.26 | 762,987 | -1.34(-2.37%) |
Oct 24, 2008 | 55.72 | 57.99 | 54.81 | 56.61 | 1,517,713 | -1.93(-3.29%) |
Oct 23, 2008 | 59.90 | 60.64 | 55.99 | 58.53 | 1,849,073 | -0.82(-1.39%) |
Oct 22, 2008 | 60.89 | 61.75 | 57.55 | 59.35 | 2,194,666 | -2.59(-4.19%) |
Oct 21, 2008 | 62.55 | 64.33 | 61.73 | 61.95 | 944,167 | -1.27(-2.01%) |
Oct 20, 2008 | 62.30 | 63.69 | 61.13 | 63.22 | 837,546 | +2.61(+4.31%) |
Oct 17, 2008 | 61.75 | 63.58 | 60.01 | 60.61 | 2,910,378 | -1.71(-2.74%) |
Oct 16, 2008 | 59.65 | 62.42 | 57.04 | 62.31 | 2,915,597 | +2.47(+4.12%) |
Oct 15, 2008 | 63.94 | 63.94 | 59.68 | 59.85 | 1,731,901 | -5.71(-8.71%) |
Oct 14, 2008 | 68.67 | 69.37 | 64.21 | 65.56 | 1,952,752 | -0.58(-0.88%) |
Oct 13, 2008 | 64.62 | 66.22 | 62.93 | 66.14 | 1,252,458 | +4.44(+7.19%) |
Oct 10, 2008 | 55.83 | 63.30 | 55.83 | 61.70 | 3,314,541 | +1.00(+1.64%) |
Oct 09, 2008 | 64.09 | 66.65 | 59.73 | 60.71 | 1,990,175 | -3.30(-5.15%) |
Oct 08, 2008 | 61.57 | 66.28 | 61.41 | 64.00 | 1,657,807 | -0.05(-0.07%) |
Oct 07, 2008 | 66.95 | 68.20 | 64.00 | 64.05 | 2,110,339 | -3.36(-4.99%) |
Oct 06, 2008 | 64.95 | 67.56 | 63.03 | 67.41 | 2,612,549 | -0.41(-0.61%) |
Oct 03, 2008 | 69.42 | 71.52 | 67.54 | 67.82 | 1,880,482 | -0.81(-1.18%) |
Oct 02, 2008 | 73.40 | 73.76 | 68.08 | 68.64 | 2,589,306 | -6.39(-8.52%) |