Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 68.35 | 69.74 | 67.95 | 69.20 | 23,961 | +0.48(+0.70%) |
Dec 30, 2008 | 66.52 | 68.73 | 66.09 | 68.72 | 13,174 | +2.60(+3.93%) |
Dec 29, 2008 | 66.63 | 66.74 | 65.53 | 66.12 | 5,145 | +0.08(+0.12%) |
Dec 26, 2008 | 65.78 | 66.62 | 65.39 | 66.04 | 13,370 | +1.35(+2.08%) |
Dec 24, 2008 | 63.99 | 65.25 | 63.97 | 64.69 | 14,793 | +2.54(+4.09%) |
Dec 23, 2008 | 63.42 | 64.06 | 61.76 | 62.15 | 13,509 | -1.67(-2.62%) |
Dec 22, 2008 | 64.31 | 64.61 | 62.72 | 63.82 | 22,704 | +0.33(+0.51%) |
Dec 19, 2008 | 63.83 | 65.83 | 63.50 | 63.50 | 47,141 | -2.18(-3.32%) |
Dec 18, 2008 | 68.46 | 68.46 | 65.29 | 65.68 | 13,114 | -1.61(-2.39%) |
Dec 17, 2008 | 66.84 | 67.71 | 66.28 | 67.28 | 31,663 | -4.08(-5.72%) |
Dec 16, 2008 | 67.54 | 71.37 | 67.54 | 71.37 | 28,008 | +5.18(+7.83%) |
Dec 15, 2008 | 67.54 | 67.61 | 65.58 | 66.18 | 29,690 | -2.96(-4.29%) |
Dec 12, 2008 | 66.95 | 69.84 | 66.51 | 69.15 | 31,982 | +2.65(+3.98%) |
Dec 11, 2008 | 67.89 | 69.60 | 66.09 | 66.50 | 54,917 | -1.99(-2.90%) |
Dec 10, 2008 | 67.36 | 68.84 | 67.28 | 68.49 | 22,874 | +2.90(+4.42%) |
Dec 09, 2008 | 64.58 | 66.72 | 64.58 | 65.59 | 34,147 | +1.34(+2.08%) |
Dec 08, 2008 | 62.35 | 64.64 | 62.35 | 64.25 | 43,578 | +4.80(+8.07%) |
Dec 05, 2008 | 57.27 | 59.80 | 56.78 | 59.45 | 0 | +3.30(+5.87%) |
Dec 04, 2008 | 57.03 | 58.00 | 54.86 | 56.15 | 22,486 | -2.94(-4.97%) |
Dec 03, 2008 | 57.84 | 59.89 | 56.61 | 59.09 | 40,370 | +1.63(+2.85%) |
Dec 02, 2008 | 56.49 | 57.96 | 56.14 | 57.45 | 19,246 | +1.04(+1.85%) |
Dec 01, 2008 | 57.91 | 57.96 | 55.39 | 56.41 | 40,092 | -2.97(-5.01%) |
Nov 28, 2008 | 58.56 | 59.52 | 57.64 | 59.39 | 38,280 | +7.93(+15.40%) |
Nov 26, 2008 | 49.09 | 51.46 | 48.70 | 51.46 | 25,528 | +1.02(+2.03%) |
Nov 25, 2008 | 50.21 | 51.41 | 49.71 | 50.44 | 23,854 | +0.86(+1.74%) |
Nov 24, 2008 | 48.58 | 50.15 | 47.82 | 49.58 | 25,207 | +2.45(+5.19%) |
Nov 21, 2008 | 46.27 | 47.13 | 44.93 | 47.13 | 20,535 | +3.39(+7.76%) |
Nov 20, 2008 | 45.90 | 45.90 | 43.42 | 43.73 | 29,219 | -2.49(-5.38%) |
Nov 19, 2008 | 48.50 | 49.00 | 46.00 | 46.22 | 28,342 | -3.13(-6.34%) |
Nov 18, 2008 | 49.34 | 49.52 | 48.06 | 49.35 | 11,295 | -0.44(-0.88%) |
Nov 17, 2008 | 49.72 | 51.03 | 49.43 | 49.79 | 15,809 | -0.36(-0.72%) |
Nov 14, 2008 | 51.22 | 51.80 | 49.72 | 50.15 | 0 | -2.33(-4.45%) |
Nov 13, 2008 | 50.35 | 52.48 | 48.81 | 52.48 | 19,344 | +2.52(+5.05%) |
Nov 12, 2008 | 50.96 | 51.61 | 49.82 | 49.96 | 32,343 | -1.49(-2.90%) |
Nov 11, 2008 | 51.89 | 52.63 | 51.08 | 51.45 | 24,970 | -3.54(-6.43%) |
Nov 10, 2008 | 55.07 | 56.27 | 54.29 | 54.99 | 28,209 | +0.76(+1.39%) |
Nov 07, 2008 | 53.33 | 54.48 | 52.86 | 54.23 | 40,758 | +3.69(+7.30%) |
Nov 06, 2008 | 54.40 | 54.40 | 50.48 | 50.54 | 26,849 | -5.61(-9.99%) |
Nov 05, 2008 | 57.82 | 58.54 | 56.03 | 56.15 | 42,292 | -3.22(-5.43%) |
Nov 04, 2008 | 58.12 | 59.52 | 58.12 | 59.38 | 9,972 | +2.35(+4.12%) |
Nov 03, 2008 | 55.93 | 57.33 | 55.93 | 57.02 | 20,959 | -0.57(-1.00%) |
Oct 31, 2008 | 54.42 | 57.88 | 54.28 | 57.60 | 35,533 | +1.64(+2.94%) |
Oct 30, 2008 | 55.46 | 57.13 | 53.07 | 55.95 | 41,058 | +2.17(+4.04%) |
Oct 29, 2008 | 52.12 | 55.55 | 52.12 | 53.78 | 26,731 | +1.09(+2.07%) |
Oct 28, 2008 | 49.35 | 52.69 | 48.34 | 52.69 | 35,573 | +4.89(+10.22%) |
Oct 27, 2008 | 49.97 | 50.26 | 47.80 | 47.81 | 39,174 | -3.85(-7.46%) |
Oct 24, 2008 | 54.10 | 54.10 | 50.68 | 51.66 | 37,843 | -5.47(-9.57%) |
Oct 23, 2008 | 56.01 | 57.57 | 54.80 | 57.13 | 57,806 | +0.38(+0.67%) |
Oct 22, 2008 | 59.14 | 59.84 | 56.06 | 56.75 | 52,690 | -1.96(-3.34%) |
Oct 21, 2008 | 59.99 | 60.70 | 58.70 | 58.71 | 28,902 | -2.55(-4.17%) |
Oct 20, 2008 | 57.62 | 61.27 | 57.62 | 61.26 | 44,564 | +5.07(+9.02%) |
Oct 17, 2008 | 55.22 | 57.37 | 55.02 | 56.19 | 0 | -0.51(-0.89%) |
Oct 16, 2008 | 57.37 | 57.37 | 53.18 | 56.70 | 48,548 | -1.12(-1.93%) |
Oct 15, 2008 | 61.89 | 62.10 | 57.42 | 57.82 | 44,615 | -3.42(-5.59%) |
Oct 14, 2008 | 65.02 | 65.02 | 60.54 | 61.24 | 54,710 | +1.07(+1.78%) |
Oct 13, 2008 | 54.12 | 60.17 | 54.12 | 60.17 | 15,383 | +7.58(+14.42%) |
Oct 10, 2008 | 56.28 | 57.36 | 48.78 | 52.59 | 160,623 | -6.03(-10.29%) |
Oct 09, 2008 | 62.55 | 62.83 | 57.92 | 58.62 | 23,882 | -3.61(-5.81%) |
Oct 08, 2008 | 58.32 | 63.83 | 58.32 | 62.24 | 35,509 | -2.00(-3.11%) |
Oct 07, 2008 | 66.55 | 67.63 | 64.23 | 64.23 | 50,555 | -2.46(-3.68%) |
Oct 06, 2008 | 66.94 | 68.34 | 64.39 | 66.69 | 39,088 | -1.76(-2.58%) |
Oct 03, 2008 | 69.04 | 70.51 | 68.14 | 68.45 | 0 | -1.94(-2.75%) |
Oct 02, 2008 | 72.16 | 72.31 | 70.03 | 70.39 | 10,072 | -1.85(-2.57%) |