Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 42.44 | 45.13 | 42.44 | 44.55 | 338,716 | +2.34(+5.54%) |
Dec 30, 2008 | 40.53 | 42.23 | 40.40 | 42.21 | 253,837 | +2.06(+5.13%) |
Dec 29, 2008 | 40.63 | 40.82 | 39.49 | 40.15 | 238,130 | -0.57(-1.40%) |
Dec 26, 2008 | 40.87 | 40.99 | 39.62 | 40.72 | 153,212 | +0.70(+1.75%) |
Dec 24, 2008 | 39.74 | 40.38 | 39.22 | 40.02 | 81,237 | +0.44(+1.11%) |
Dec 23, 2008 | 40.91 | 41.33 | 39.21 | 39.58 | 218,490 | -1.01(-2.49%) |
Dec 22, 2008 | 41.44 | 41.44 | 39.29 | 40.59 | 196,629 | -0.94(-2.26%) |
Dec 19, 2008 | 41.92 | 43.70 | 41.21 | 41.53 | 427,087 | +0.11(+0.27%) |
Dec 18, 2008 | 40.73 | 42.34 | 40.52 | 41.42 | 224,758 | +0.20(+0.49%) |
Dec 17, 2008 | 41.48 | 42.20 | 40.61 | 41.22 | 227,733 | -0.77(-1.83%) |
Dec 16, 2008 | 39.50 | 42.19 | 38.74 | 41.99 | 364,327 | +3.75(+9.81%) |
Dec 15, 2008 | 39.46 | 40.08 | 37.18 | 38.24 | 334,046 | -0.94(-2.40%) |
Dec 12, 2008 | 38.05 | 40.14 | 37.64 | 39.18 | 383,363 | -0.22(-0.56%) |
Dec 11, 2008 | 40.46 | 40.75 | 38.59 | 39.40 | 305,943 | -1.62(-3.95%) |
Dec 10, 2008 | 39.94 | 41.78 | 39.31 | 41.02 | 203,855 | +1.26(+3.17%) |
Dec 09, 2008 | 39.81 | 41.80 | 39.40 | 39.76 | 190,560 | -0.55(-1.36%) |
Dec 08, 2008 | 38.72 | 41.07 | 38.72 | 40.31 | 268,908 | +1.79(+4.65%) |
Dec 05, 2008 | 36.30 | 38.63 | 34.70 | 38.52 | 208,555 | +1.84(+5.02%) |
Dec 04, 2008 | 38.16 | 39.40 | 35.90 | 36.68 | 261,594 | -2.05(-5.29%) |
Dec 03, 2008 | 37.00 | 39.48 | 36.42 | 38.73 | 271,709 | -0.07(-0.18%) |
Dec 02, 2008 | 37.10 | 38.81 | 36.31 | 38.80 | 362,361 | +2.52(+6.95%) |
Dec 01, 2008 | 39.69 | 40.09 | 36.04 | 36.28 | 237,648 | -4.34(-10.68%) |
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |
Nov 03, 2008 | 44.82 | 45.97 | 44.18 | 45.03 | 219,266 | -0.54(-1.18%) |
Oct 31, 2008 | 43.36 | 46.00 | 42.94 | 45.57 | 270,001 | +1.70(+3.88%) |
Oct 30, 2008 | 42.71 | 43.89 | 42.10 | 43.87 | 238,403 | +1.28(+3.01%) |
Oct 29, 2008 | 41.43 | 44.63 | 40.61 | 42.59 | 389,425 | +1.66(+4.06%) |
Oct 28, 2008 | 38.77 | 41.07 | 37.40 | 40.93 | 443,380 | +4.18(+11.37%) |
Oct 27, 2008 | 39.82 | 39.91 | 36.75 | 36.75 | 426,775 | -3.68(-9.10%) |
Oct 24, 2008 | 43.97 | 43.97 | 39.30 | 40.43 | 187,081 | -2.78(-6.43%) |
Oct 23, 2008 | 43.15 | 44.15 | 39.60 | 43.21 | 299,534 | -0.14(-0.32%) |
Oct 22, 2008 | 45.00 | 45.67 | 42.49 | 43.35 | 223,827 | -1.90(-4.20%) |
Oct 21, 2008 | 46.27 | 46.68 | 44.65 | 45.25 | 180,724 | -1.62(-3.46%) |
Oct 20, 2008 | 44.76 | 46.87 | 44.01 | 46.87 | 198,915 | +2.70(+6.11%) |
Oct 17, 2008 | 46.33 | 46.76 | 44.01 | 44.17 | 347,344 | -2.35(-5.05%) |
Oct 16, 2008 | 41.32 | 47.11 | 40.30 | 46.52 | 371,274 | +5.37(+13.05%) |
Oct 15, 2008 | 45.47 | 45.67 | 40.90 | 41.15 | 143,041 | -5.08(-10.99%) |
Oct 14, 2008 | 47.36 | 47.75 | 44.84 | 46.23 | 294,306 | -0.46(-0.99%) |
Oct 13, 2008 | 44.78 | 46.69 | 43.31 | 46.69 | 345,478 | +3.89(+9.09%) |
Oct 10, 2008 | 40.98 | 46.46 | 37.71 | 42.80 | 518,927 | +0.30(+0.71%) |
Oct 09, 2008 | 46.11 | 47.44 | 42.43 | 42.50 | 364,158 | -3.77(-8.15%) |
Oct 08, 2008 | 48.27 | 48.85 | 45.51 | 46.27 | 353,142 | -3.05(-6.18%) |
Oct 07, 2008 | 51.24 | 52.76 | 49.28 | 49.32 | 276,002 | -2.22(-4.31%) |
Oct 06, 2008 | 53.00 | 53.23 | 49.16 | 51.54 | 304,181 | -2.58(-4.77%) |
Oct 03, 2008 | 54.01 | 56.64 | 54.01 | 54.12 | 0 | +0.84(+1.58%) |
Oct 02, 2008 | 55.64 | 55.64 | 52.97 | 53.28 | 154,142 | -2.89(-5.15%) |