Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 44.64 | 47.59 | 44.64 | 47.35 | 4,047,388 | +2.64(+5.90%) |
Dec 30, 2008 | 42.30 | 44.92 | 42.30 | 44.71 | 2,962,736 | +1.94(+4.54%) |
Dec 29, 2008 | 43.73 | 43.79 | 41.84 | 42.77 | 2,871,758 | -1.75(-3.93%) |
Dec 26, 2008 | 43.68 | 44.71 | 43.33 | 44.52 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.13 | 44.49 | 43.52 | 43.86 | 1,001,403 | -0.07(-0.16%) |
Dec 23, 2008 | 44.78 | 45.48 | 43.61 | 43.93 | 3,372,603 | -0.26(-0.58%) |
Dec 22, 2008 | 44.13 | 44.85 | 42.51 | 44.18 | 4,650,340 | -0.67(-1.49%) |
Dec 19, 2008 | 43.10 | 44.95 | 42.26 | 44.85 | 4,999,384 | +1.95(+4.55%) |
Dec 18, 2008 | 45.72 | 46.45 | 42.28 | 42.90 | 5,544,149 | -2.95(-6.44%) |
Dec 17, 2008 | 44.99 | 47.98 | 43.81 | 45.85 | 7,278,474 | +0.30(+0.65%) |
Dec 16, 2008 | 40.49 | 45.55 | 40.10 | 45.55 | 8,596,653 | +5.39(+13.42%) |
Dec 15, 2008 | 41.42 | 41.42 | 38.87 | 40.16 | 6,141,031 | -0.80(-1.95%) |
Dec 12, 2008 | 37.54 | 41.47 | 36.60 | 40.96 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.62 | 44.14 | 37.96 | 38.44 | 10,818,238 | -6.58(-14.61%) |
Dec 10, 2008 | 42.65 | 45.17 | 42.18 | 45.02 | 5,367,944 | +2.81(+6.66%) |
Dec 09, 2008 | 45.11 | 45.36 | 41.78 | 42.21 | 7,157,949 | -3.64(-7.95%) |
Dec 08, 2008 | 42.30 | 45.85 | 41.29 | 45.85 | 7,193,763 | +4.45(+10.76%) |
Dec 05, 2008 | 37.83 | 41.87 | 37.55 | 41.40 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.88 | 41.51 | 38.12 | 38.84 | 7,921,261 | -1.07(-2.67%) |
Dec 03, 2008 | 37.07 | 40.33 | 36.33 | 39.91 | 9,127,188 | +1.33(+3.44%) |
Dec 02, 2008 | 34.76 | 39.28 | 34.64 | 38.58 | 13,678,418 | +4.73(+13.97%) |
Dec 01, 2008 | 40.37 | 40.64 | 33.33 | 33.85 | 8,356,968 | -7.77(-18.67%) |
Nov 28, 2008 | 43.27 | 43.39 | 41.43 | 41.62 | 2,832,108 | -1.80(-4.14%) |
Nov 26, 2008 | 41.56 | 43.51 | 40.25 | 43.42 | 5,934,138 | +1.30(+3.10%) |
Nov 25, 2008 | 42.32 | 43.93 | 39.45 | 42.12 | 9,346,799 | +0.99(+2.42%) |
Nov 24, 2008 | 36.38 | 42.18 | 35.74 | 41.12 | 10,475,904 | +5.39(+15.08%) |
Nov 21, 2008 | 32.89 | 36.79 | 32.46 | 35.73 | 13,659,582 | +3.68(+11.48%) |
Nov 20, 2008 | 33.54 | 35.96 | 31.28 | 32.05 | 10,367,392 | -2.17(-6.35%) |
Nov 19, 2008 | 38.06 | 38.51 | 33.45 | 34.23 | 7,614,060 | -4.24(-11.02%) |
Nov 18, 2008 | 38.15 | 40.47 | 35.93 | 38.47 | 5,560,198 | +0.38(+1.00%) |
Nov 17, 2008 | 38.11 | 39.97 | 36.96 | 38.09 | 5,420,350 | -0.30(-0.79%) |
Nov 14, 2008 | 40.89 | 42.28 | 37.97 | 38.39 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.19 | 43.42 | 38.15 | 42.48 | 7,402,786 | +3.32(+8.49%) |
Nov 12, 2008 | 41.16 | 41.39 | 38.94 | 39.16 | 7,908,404 | -2.82(-6.72%) |
Nov 11, 2008 | 41.70 | 42.38 | 40.56 | 41.98 | 4,894,507 | -1.07(-2.49%) |
Nov 10, 2008 | 45.91 | 46.81 | 42.49 | 43.05 | 3,606,716 | -2.21(-4.88%) |
Nov 07, 2008 | 43.95 | 46.24 | 42.96 | 45.26 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.48 | 45.51 | 42.08 | 42.65 | 4,044,290 | -2.70(-5.96%) |
Nov 05, 2008 | 48.93 | 49.00 | 44.62 | 45.36 | 4,441,044 | -4.56(-9.13%) |
Nov 04, 2008 | 48.18 | 50.28 | 47.81 | 49.91 | 3,354,798 | +2.50(+5.26%) |
Nov 03, 2008 | 48.70 | 49.24 | 46.70 | 47.42 | 2,477,234 | -1.12(-2.31%) |
Oct 31, 2008 | 46.51 | 50.56 | 45.77 | 48.54 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.60 | 47.53 | 45.02 | 47.22 | 3,248,575 | +1.81(+3.99%) |
Oct 29, 2008 | 47.01 | 48.26 | 43.96 | 45.41 | 4,067,853 | -2.05(-4.33%) |
Oct 28, 2008 | 40.66 | 47.58 | 39.33 | 47.47 | 5,394,260 | +7.87(+19.87%) |
Oct 27, 2008 | 41.76 | 43.67 | 39.30 | 39.60 | 2,934,943 | -2.17(-5.19%) |
Oct 24, 2008 | 40.17 | 43.86 | 40.05 | 41.77 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.30 | 44.05 | 39.10 | 43.88 | 5,482,522 | +1.53(+3.61%) |
Oct 22, 2008 | 44.07 | 45.33 | 41.07 | 42.34 | 4,412,682 | -2.60(-5.78%) |
Oct 21, 2008 | 47.35 | 47.51 | 44.74 | 44.94 | 2,947,980 | -2.17(-4.61%) |
Oct 20, 2008 | 46.25 | 47.26 | 44.71 | 47.11 | 2,530,797 | +1.21(+2.65%) |
Oct 17, 2008 | 45.30 | 47.76 | 43.64 | 45.90 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.89 | 46.47 | 41.99 | 45.88 | 5,654,502 | +1.49(+3.37%) |
Oct 15, 2008 | 48.04 | 48.04 | 42.51 | 44.38 | 6,542,799 | -4.93(-10.00%) |
Oct 14, 2008 | 52.35 | 52.75 | 45.26 | 49.31 | 4,938,598 | -3.05(-5.82%) |
Oct 13, 2008 | 51.79 | 52.76 | 48.66 | 52.36 | 6,512,565 | +1.86(+3.68%) |
Oct 10, 2008 | 40.40 | 50.50 | 39.55 | 50.50 | 0 | +8.52(+20.28%) |
Oct 09, 2008 | 47.50 | 48.61 | 41.99 | 41.99 | 6,973,356 | -4.73(-10.13%) |
Oct 08, 2008 | 45.32 | 48.04 | 44.94 | 46.72 | 5,723,630 | +0.48(+1.04%) |
Oct 07, 2008 | 50.20 | 50.57 | 45.73 | 46.24 | 5,749,216 | -3.77(-7.54%) |
Oct 06, 2008 | 51.27 | 51.28 | 48.97 | 50.01 | 4,722,529 | -2.41(-4.60%) |
Oct 03, 2008 | 56.28 | 57.16 | 52.19 | 52.42 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.56 | 58.56 | 54.60 | 55.23 | 3,907,723 | -3.62(-6.14%) |