Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 54.64 | 55.91 | 54.00 | 55.28 | 0 | +0.66(+1.21%) |
Dec 30, 2008 | 53.01 | 54.71 | 52.00 | 54.62 | 2,820,523 | +2.14(+4.08%) |
Dec 29, 2008 | 53.60 | 53.91 | 51.95 | 52.48 | 2,532,721 | -1.53(-2.83%) |
Dec 26, 2008 | 54.02 | 54.35 | 53.42 | 54.01 | 1,261,040 | +0.29(+0.54%) |
Dec 24, 2008 | 53.44 | 54.24 | 53.44 | 53.72 | 1,330,056 | +0.24(+0.45%) |
Dec 23, 2008 | 53.28 | 53.95 | 52.75 | 53.48 | 3,452,503 | +0.71(+1.35%) |
Dec 22, 2008 | 54.47 | 54.70 | 51.34 | 52.77 | 3,859,896 | -1.90(-3.48%) |
Dec 19, 2008 | 54.27 | 55.80 | 54.09 | 54.67 | 7,744,194 | +0.58(+1.07%) |
Dec 18, 2008 | 53.39 | 54.65 | 53.15 | 54.09 | 5,192,470 | +1.05(+1.98%) |
Dec 17, 2008 | 52.05 | 54.00 | 51.97 | 53.04 | 4,738,201 | +0.31(+0.59%) |
Dec 16, 2008 | 48.28 | 52.75 | 48.12 | 52.73 | 8,188,523 | +4.90(+10.24%) |
Dec 15, 2008 | 49.94 | 49.94 | 47.63 | 47.83 | 4,169,395 | -1.75(-3.53%) |
Dec 12, 2008 | 46.15 | 50.13 | 45.77 | 49.58 | 7,662,721 | +2.33(+4.93%) |
Dec 11, 2008 | 49.33 | 49.65 | 46.66 | 47.25 | 7,445,089 | -2.08(-4.22%) |
Dec 10, 2008 | 50.74 | 51.50 | 48.80 | 49.33 | 5,493,033 | -1.03(-2.05%) |
Dec 09, 2008 | 52.04 | 52.64 | 48.80 | 50.36 | 8,881,707 | -2.32(-4.40%) |
Dec 08, 2008 | 54.92 | 55.00 | 51.83 | 52.68 | 6,097,086 | -1.30(-2.41%) |
Dec 05, 2008 | 52.63 | 54.00 | 49.87 | 53.98 | 6,959,438 | +1.20(+2.27%) |
Dec 04, 2008 | 52.84 | 54.91 | 52.07 | 52.78 | 6,431,876 | +0.18(+0.34%) |
Dec 03, 2008 | 50.61 | 52.71 | 49.27 | 52.60 | 4,207,448 | +1.76(+3.46%) |
Dec 02, 2008 | 48.74 | 51.00 | 47.86 | 50.84 | 5,029,776 | +3.02(+6.32%) |
Dec 01, 2008 | 50.51 | 50.99 | 47.81 | 47.82 | 5,826,388 | -4.28(-8.21%) |
Nov 28, 2008 | 52.60 | 53.96 | 51.59 | 52.10 | 2,066,861 | -0.88(-1.66%) |
Nov 26, 2008 | 49.96 | 52.98 | 49.80 | 52.98 | 3,638,512 | +2.24(+4.41%) |
Nov 25, 2008 | 50.91 | 51.83 | 48.80 | 50.74 | 6,531,458 | +0.44(+0.87%) |
Nov 24, 2008 | 48.88 | 50.75 | 47.70 | 50.30 | 6,509,600 | +2.80(+5.89%) |
Nov 21, 2008 | 51.46 | 51.73 | 45.44 | 47.50 | 12,934,203 | -3.54(-6.94%) |
Nov 20, 2008 | 55.03 | 55.95 | 50.12 | 51.04 | 8,197,030 | -4.72(-8.46%) |
Nov 19, 2008 | 57.66 | 58.34 | 55.75 | 55.76 | 4,760,990 | -1.81(-3.14%) |
Nov 18, 2008 | 59.03 | 59.35 | 55.82 | 57.57 | 6,023,295 | -0.99(-1.69%) |
Nov 17, 2008 | 57.70 | 60.42 | 56.82 | 58.56 | 4,838,154 | -0.30(-0.51%) |
Nov 14, 2008 | 60.54 | 61.77 | 58.52 | 58.86 | 4,250,063 | -2.01(-3.30%) |
Nov 13, 2008 | 56.86 | 60.89 | 55.18 | 60.87 | 6,189,370 | +4.90(+8.75%) |
Nov 12, 2008 | 57.05 | 58.25 | 55.89 | 55.97 | 4,450,375 | -1.51(-2.63%) |
Nov 11, 2008 | 59.55 | 60.15 | 57.26 | 57.48 | 5,223,722 | -2.87(-4.76%) |
Nov 10, 2008 | 62.03 | 62.50 | 59.38 | 60.35 | 3,898,321 | +0.04(+0.07%) |
Nov 07, 2008 | 61.73 | 63.09 | 59.00 | 60.31 | 5,166,327 | -0.80(-1.31%) |
Nov 06, 2008 | 62.20 | 63.30 | 59.68 | 61.11 | 5,053,158 | -2.07(-3.28%) |
Nov 05, 2008 | 63.77 | 64.68 | 63.17 | 63.18 | 4,102,080 | -1.15(-1.79%) |
Nov 04, 2008 | 65.25 | 66.50 | 63.19 | 64.33 | 5,069,020 | -0.90(-1.38%) |
Nov 03, 2008 | 64.30 | 65.35 | 63.65 | 65.23 | 4,432,262 | +0.97(+1.51%) |
Oct 31, 2008 | 63.97 | 64.63 | 62.30 | 64.26 | 5,227,394 | +0.27(+0.42%) |
Oct 30, 2008 | 63.55 | 64.71 | 62.24 | 63.99 | 5,617,799 | +1.77(+2.84%) |
Oct 29, 2008 | 61.21 | 64.06 | 59.95 | 62.22 | 6,910,701 | +1.17(+1.92%) |
Oct 28, 2008 | 56.06 | 61.17 | 55.02 | 61.05 | 7,372,615 | +6.10(+11.10%) |
Oct 27, 2008 | 55.62 | 59.20 | 54.89 | 54.95 | 5,057,087 | -2.52(-4.38%) |
Oct 24, 2008 | 53.77 | 58.51 | 53.66 | 57.47 | 6,456,133 | -0.58(-1.00%) |
Oct 23, 2008 | 52.80 | 58.29 | 52.25 | 58.05 | 11,269,232 | +4.76(+8.93%) |
Oct 22, 2008 | 53.50 | 54.00 | 52.00 | 53.29 | 6,239,511 | -1.21(-2.22%) |
Oct 21, 2008 | 55.30 | 57.92 | 54.22 | 54.50 | 5,264,046 | -2.33(-4.10%) |
Oct 20, 2008 | 56.46 | 57.00 | 53.12 | 56.83 | 5,603,948 | +1.65(+2.99%) |
Oct 17, 2008 | 54.59 | 59.91 | 54.37 | 55.18 | 6,790,307 | -1.36(-2.41%) |
Oct 16, 2008 | 53.46 | 56.62 | 50.00 | 56.54 | 7,933,930 | +3.83(+7.27%) |
Oct 15, 2008 | 57.34 | 57.67 | 52.50 | 52.71 | 7,107,794 | -5.09(-8.81%) |
Oct 14, 2008 | 62.19 | 63.00 | 57.78 | 57.80 | 8,229,365 | -3.66(-5.96%) |
Oct 13, 2008 | 56.66 | 61.94 | 56.07 | 61.46 | 6,604,627 | +6.94(+12.73%) |
Oct 10, 2008 | 54.08 | 59.73 | 49.47 | 54.52 | 12,627,874 | -2.03(-3.59%) |
Oct 09, 2008 | 59.29 | 60.04 | 55.61 | 56.55 | 6,911,205 | -1.40(-2.42%) |
Oct 08, 2008 | 54.69 | 59.99 | 54.33 | 57.95 | 7,502,551 | +2.07(+3.70%) |
Oct 07, 2008 | 56.58 | 57.68 | 54.79 | 55.88 | 6,630,392 | -0.05(-0.09%) |
Oct 06, 2008 | 59.91 | 61.17 | 54.10 | 55.93 | 8,582,824 | -4.53(-7.49%) |
Oct 03, 2008 | 60.62 | 63.09 | 60.11 | 60.46 | 5,247,658 | +0.15(+0.25%) |
Oct 02, 2008 | 62.54 | 63.79 | 59.22 | 60.31 | 4,452,496 | -3.00(-4.74%) |