Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.69 | 2,447,508 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,670,989 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,028 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,838 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.97 | 49.80 | 49.98 | 2,502,133 | -0.41(-0.81%) |
Dec 22, 2008 | 51.02 | 51.02 | 49.50 | 50.39 | 3,407,504 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.09 | 7,348,855 | +0.87(+1.74%) |
Dec 18, 2008 | 50.51 | 51.39 | 49.94 | 50.21 | 3,157,464 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,004,965 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,292 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.44 | 4,701,642 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.73 | 47.38 | 49.68 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.42 | 50.77 | 48.39 | 48.65 | 6,448,642 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.36 | 49.70 | 50.56 | 4,461,561 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,389 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.23 | 51.20 | 52.13 | 4,603,124 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.48 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.53 | 50.36 | 47.96 | 49.26 | 5,750,654 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.04 | 49.11 | 6,220,630 | +2.09(+4.45%) |
Dec 02, 2008 | 46.06 | 47.78 | 45.37 | 47.01 | 5,093,777 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,190 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,584 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,204,974 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,088 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.60 | 46.44 | 4,314,390 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.41 | 6,431,191 | +3.01(+6.93%) |
Nov 20, 2008 | 43.92 | 46.03 | 43.02 | 43.40 | 6,297,876 | -0.87(-1.96%) |
Nov 19, 2008 | 46.96 | 47.87 | 43.94 | 44.27 | 4,035,000 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,384 | +1.36(+3.00%) |
Nov 17, 2008 | 45.49 | 46.71 | 44.61 | 45.33 | 3,113,401 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.95 | 48.03 | 43.94 | 48.02 | 5,232,024 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.17 | 45.45 | 45.78 | 3,629,114 | -1.73(-3.64%) |
Nov 11, 2008 | 48.97 | 48.99 | 46.99 | 47.51 | 4,793,776 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.74 | 49.49 | 4,053,905 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.67 | 49.05 | 7,252,961 | -4.83(-8.97%) |
Nov 05, 2008 | 55.12 | 55.34 | 53.12 | 53.88 | 4,766,931 | -0.97(-1.77%) |
Nov 04, 2008 | 54.59 | 55.15 | 53.81 | 54.85 | 4,618,197 | +1.23(+2.30%) |
Nov 03, 2008 | 54.24 | 54.67 | 53.02 | 53.62 | 3,776,693 | -0.68(-1.26%) |
Oct 31, 2008 | 52.45 | 54.82 | 51.63 | 54.30 | 6,143,800 | +1.83(+3.49%) |
Oct 30, 2008 | 51.53 | 53.23 | 50.32 | 52.47 | 5,172,056 | +2.28(+4.54%) |
Oct 29, 2008 | 51.27 | 52.63 | 50.02 | 50.19 | 5,427,516 | -1.07(-2.08%) |
Oct 28, 2008 | 47.17 | 51.39 | 46.89 | 51.26 | 6,795,165 | +4.88(+10.52%) |
Oct 27, 2008 | 48.06 | 48.66 | 46.23 | 46.38 | 7,395,859 | -2.04(-4.22%) |
Oct 24, 2008 | 47.89 | 50.86 | 47.89 | 48.42 | 0 | -2.43(-4.77%) |
Oct 23, 2008 | 51.04 | 51.98 | 48.12 | 50.85 | 8,769,541 | -0.08(-0.16%) |
Oct 22, 2008 | 52.94 | 54.26 | 50.01 | 50.93 | 9,078,021 | -2.82(-5.25%) |
Oct 21, 2008 | 57.04 | 57.94 | 53.67 | 53.76 | 11,494,314 | -5.77(-9.69%) |
Oct 20, 2008 | 58.74 | 60.08 | 57.87 | 59.52 | 5,797,577 | +1.58(+2.72%) |
Oct 17, 2008 | 57.63 | 60.50 | 56.03 | 57.94 | 0 | -1.19(-2.01%) |
Oct 16, 2008 | 60.81 | 60.81 | 54.15 | 59.13 | 5,549,303 | +3.28(+5.88%) |
Oct 15, 2008 | 61.26 | 61.26 | 55.42 | 55.85 | 4,804,115 | -5.30(-8.67%) |
Oct 14, 2008 | 59.64 | 61.84 | 58.86 | 61.15 | 7,475,182 | +3.52(+6.10%) |
Oct 13, 2008 | 57.16 | 57.80 | 56.13 | 57.63 | 7,008,275 | +1.78(+3.18%) |
Oct 10, 2008 | 56.76 | 60.07 | 52.20 | 55.86 | 0 | -2.89(-4.91%) |
Oct 09, 2008 | 62.73 | 63.93 | 58.53 | 58.74 | 7,810,560 | -3.83(-6.12%) |
Oct 08, 2008 | 61.95 | 64.80 | 61.30 | 62.57 | 8,286,925 | -0.64(-1.01%) |
Oct 07, 2008 | 66.28 | 67.57 | 63.21 | 63.21 | 8,068,814 | -2.31(-3.53%) |
Oct 06, 2008 | 65.96 | 67.12 | 64.71 | 65.52 | 5,335,987 | -1.53(-2.28%) |
Oct 03, 2008 | 67.41 | 68.52 | 66.83 | 67.05 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 69.09 | 69.99 | 65.68 | 66.58 | 6,236,879 | -2.92(-4.21%) |