Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 51.97 | 53.55 | 51.97 | 52.94 | 1,836,501 | -0.01(-0.02%) |
Dec 30, 2008 | 52.00 | 53.00 | 51.89 | 52.95 | 1,778,330 | +1.61(+3.14%) |
Dec 29, 2008 | 52.38 | 52.40 | 50.97 | 51.34 | 2,323,684 | -0.58(-1.12%) |
Dec 26, 2008 | 51.44 | 52.02 | 51.24 | 51.92 | 786,184 | +0.81(+1.58%) |
Dec 24, 2008 | 51.25 | 51.39 | 50.65 | 51.11 | 515,486 | -0.29(-0.56%) |
Dec 23, 2008 | 52.90 | 53.09 | 51.11 | 51.40 | 2,568,958 | -0.91(-1.74%) |
Dec 22, 2008 | 53.18 | 53.19 | 51.57 | 52.31 | 2,052,974 | -0.51(-0.97%) |
Dec 19, 2008 | 52.65 | 53.95 | 52.42 | 52.82 | 4,458,642 | -0.60(-1.12%) |
Dec 18, 2008 | 55.39 | 55.40 | 52.76 | 53.42 | 3,894,542 | -2.51(-4.49%) |
Dec 17, 2008 | 54.73 | 56.40 | 54.53 | 55.93 | 4,154,750 | +0.40(+0.72%) |
Dec 16, 2008 | 53.78 | 55.53 | 53.47 | 55.53 | 5,328,245 | +2.63(+4.97%) |
Dec 15, 2008 | 53.70 | 53.82 | 52.05 | 52.90 | 3,442,686 | +0.35(+0.67%) |
Dec 12, 2008 | 51.53 | 52.88 | 51.24 | 52.55 | 3,311,177 | -0.55(-1.04%) |
Dec 11, 2008 | 53.09 | 54.61 | 52.57 | 53.10 | 3,115,796 | +0.53(+1.01%) |
Dec 10, 2008 | 52.35 | 52.75 | 51.33 | 52.57 | 3,555,861 | +1.69(+3.32%) |
Dec 09, 2008 | 50.40 | 52.21 | 50.02 | 50.88 | 3,859,803 | +0.42(+0.83%) |
Dec 08, 2008 | 49.04 | 51.12 | 48.65 | 50.46 | 5,056,562 | +2.56(+5.34%) |
Dec 05, 2008 | 46.60 | 47.97 | 45.00 | 47.90 | 3,483,043 | +0.81(+1.72%) |
Dec 04, 2008 | 47.93 | 49.70 | 46.39 | 47.09 | 4,478,015 | -2.91(-5.82%) |
Dec 03, 2008 | 48.65 | 50.06 | 47.73 | 50.00 | 4,135,966 | -1.06(-2.08%) |
Dec 02, 2008 | 50.38 | 51.20 | 49.50 | 51.06 | 4,857,313 | +3.06(+6.38%) |
Dec 01, 2008 | 50.71 | 50.86 | 47.90 | 48.00 | 2,829,931 | -5.45(-10.20%) |
Nov 28, 2008 | 53.04 | 53.64 | 52.55 | 53.45 | 1,639,967 | +0.90(+1.71%) |
Nov 26, 2008 | 49.90 | 52.55 | 49.57 | 52.55 | 3,788,827 | +0.34(+0.65%) |
Nov 25, 2008 | 52.92 | 53.85 | 50.89 | 52.21 | 4,893,365 | +1.41(+2.78%) |
Nov 24, 2008 | 48.33 | 51.56 | 47.49 | 50.80 | 4,125,706 | +5.12(+11.21%) |
Nov 21, 2008 | 44.95 | 45.88 | 42.57 | 45.68 | 4,817,599 | +3.73(+8.89%) |
Nov 20, 2008 | 45.93 | 46.03 | 41.62 | 41.95 | 5,104,355 | -5.14(-10.92%) |
Nov 19, 2008 | 50.32 | 50.98 | 47.09 | 47.09 | 3,741,432 | -3.69(-7.27%) |
Nov 18, 2008 | 49.35 | 51.37 | 49.10 | 50.78 | 2,551,605 | +1.93(+3.95%) |
Nov 17, 2008 | 49.87 | 50.74 | 48.63 | 48.85 | 2,782,260 | -0.99(-1.99%) |
Nov 14, 2008 | 50.16 | 52.26 | 48.89 | 49.84 | 2,773,579 | -1.86(-3.60%) |
Nov 13, 2008 | 47.58 | 51.74 | 45.78 | 51.70 | 4,005,629 | +4.68(+9.95%) |
Nov 12, 2008 | 49.25 | 49.57 | 46.73 | 47.02 | 2,557,287 | -3.43(-6.80%) |
Nov 11, 2008 | 52.02 | 52.03 | 49.78 | 50.45 | 2,326,265 | -2.49(-4.70%) |
Nov 10, 2008 | 54.95 | 55.27 | 51.74 | 52.94 | 2,089,078 | -0.98(-1.82%) |
Nov 07, 2008 | 52.42 | 54.24 | 52.03 | 53.92 | 2,365,693 | +2.32(+4.50%) |
Nov 06, 2008 | 54.54 | 55.11 | 51.15 | 51.60 | 3,429,842 | -3.71(-6.71%) |
Nov 05, 2008 | 57.33 | 58.69 | 55.06 | 55.31 | 2,884,512 | -4.34(-7.28%) |
Nov 04, 2008 | 57.28 | 60.16 | 56.95 | 59.65 | 2,408,214 | +4.84(+8.83%) |
Nov 03, 2008 | 54.18 | 55.58 | 54.03 | 54.81 | 1,876,417 | -1.00(-1.79%) |
Oct 31, 2008 | 52.74 | 56.60 | 52.08 | 55.81 | 3,052,913 | +1.71(+3.16%) |
Oct 30, 2008 | 54.62 | 54.78 | 51.44 | 54.10 | 4,460,586 | -1.72(-3.08%) |
Oct 29, 2008 | 52.84 | 57.41 | 52.51 | 55.82 | 4,701,586 | +4.13(+7.99%) |
Oct 28, 2008 | 48.79 | 51.71 | 46.37 | 51.69 | 4,316,659 | +6.99(+15.64%) |
Oct 27, 2008 | 44.32 | 47.03 | 44.00 | 44.70 | 4,324,305 | -2.08(-4.45%) |
Oct 24, 2008 | 44.28 | 47.56 | 44.18 | 46.78 | 4,215,122 | -3.41(-6.79%) |
Oct 23, 2008 | 47.45 | 50.85 | 46.65 | 50.19 | 4,821,534 | +3.20(+6.81%) |
Oct 22, 2008 | 48.61 | 48.79 | 46.18 | 46.99 | 3,037,625 | -4.54(-8.81%) |
Oct 21, 2008 | 52.31 | 53.58 | 51.02 | 51.53 | 3,425,966 | -3.15(-5.76%) |
Oct 20, 2008 | 51.40 | 54.72 | 51.11 | 54.68 | 3,181,478 | +6.11(+12.58%) |
Oct 17, 2008 | 46.40 | 51.38 | 46.22 | 48.57 | 5,357,109 | +0.46(+0.96%) |
Oct 16, 2008 | 46.26 | 48.29 | 44.02 | 48.11 | 6,552,395 | +1.97(+4.27%) |
Oct 15, 2008 | 50.19 | 50.35 | 45.99 | 46.14 | 5,461,530 | -5.47(-10.60%) |
Oct 14, 2008 | 54.36 | 54.59 | 50.18 | 51.61 | 5,472,295 | -0.70(-1.34%) |
Oct 13, 2008 | 48.00 | 52.31 | 47.05 | 52.31 | 3,778,097 | +7.61(+17.02%) |
Oct 10, 2008 | 44.63 | 48.14 | 42.08 | 44.70 | 10,062,552 | -2.74(-5.78%) |
Oct 09, 2008 | 52.16 | 52.52 | 47.00 | 47.44 | 6,606,042 | -4.87(-9.31%) |
Oct 08, 2008 | 52.64 | 54.13 | 50.27 | 52.31 | 5,836,198 | +0.63(+1.22%) |
Oct 07, 2008 | 55.98 | 56.20 | 51.52 | 51.68 | 3,800,848 | -1.93(-3.60%) |
Oct 06, 2008 | 54.27 | 54.41 | 49.90 | 53.61 | 5,124,848 | -1.98(-3.56%) |
Oct 03, 2008 | 55.33 | 58.48 | 55.30 | 55.59 | 3,019,235 | +0.34(+0.62%) |
Oct 02, 2008 | 57.77 | 57.87 | 55.02 | 55.25 | 4,523,858 | -3.75(-6.36%) |