Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.56 | 47.01 | 45.33 | 46.48 | 2,599,248 | +0.33(+0.72%) |
Dec 30, 2008 | 44.40 | 46.24 | 43.15 | 46.15 | 2,222,491 | +1.76(+3.96%) |
Dec 29, 2008 | 44.00 | 44.66 | 43.17 | 44.39 | 2,156,768 | +1.25(+2.90%) |
Dec 26, 2008 | 42.65 | 43.51 | 41.85 | 43.14 | 688,632 | +0.79(+1.87%) |
Dec 24, 2008 | 42.33 | 42.66 | 41.57 | 42.35 | 895,965 | -0.61(-1.42%) |
Dec 23, 2008 | 42.62 | 43.53 | 41.61 | 42.96 | 1,915,500 | +0.35(+0.82%) |
Dec 22, 2008 | 44.06 | 44.71 | 41.78 | 42.61 | 3,065,509 | -1.44(-3.27%) |
Dec 19, 2008 | 44.83 | 44.83 | 42.91 | 44.05 | 4,028,828 | -0.46(-1.03%) |
Dec 18, 2008 | 46.88 | 47.19 | 43.93 | 44.51 | 4,190,546 | -1.85(-3.99%) |
Dec 17, 2008 | 46.96 | 48.71 | 46.21 | 46.36 | 2,381,003 | -1.45(-3.03%) |
Dec 16, 2008 | 44.95 | 47.95 | 44.95 | 47.81 | 4,333,445 | +3.19(+7.15%) |
Dec 15, 2008 | 45.90 | 46.75 | 43.84 | 44.62 | 3,795,644 | +0.42(+0.95%) |
Dec 12, 2008 | 42.30 | 44.67 | 42.15 | 44.20 | 3,492,781 | -0.66(-1.47%) |
Dec 11, 2008 | 48.48 | 48.60 | 44.40 | 44.86 | 5,904,384 | -2.11(-4.49%) |
Dec 10, 2008 | 45.19 | 47.67 | 44.91 | 46.97 | 4,807,546 | +2.71(+6.12%) |
Dec 09, 2008 | 44.08 | 45.92 | 42.46 | 44.26 | 4,836,935 | -0.09(-0.20%) |
Dec 08, 2008 | 42.75 | 45.09 | 42.34 | 44.35 | 5,179,916 | +4.50(+11.29%) |
Dec 05, 2008 | 37.71 | 40.06 | 36.58 | 39.85 | 5,025,354 | +0.84(+2.15%) |
Dec 04, 2008 | 41.64 | 43.28 | 38.25 | 39.01 | 4,858,175 | -3.41(-8.04%) |
Dec 03, 2008 | 41.52 | 43.60 | 40.56 | 42.42 | 4,062,992 | -0.82(-1.90%) |
Dec 02, 2008 | 43.00 | 43.87 | 41.28 | 43.24 | 5,044,000 | +1.03(+2.44%) |
Dec 01, 2008 | 46.27 | 46.27 | 42.12 | 42.21 | 4,937,534 | -4.60(-9.83%) |
Nov 28, 2008 | 45.35 | 47.00 | 44.79 | 46.81 | 2,163,901 | +1.13(+2.47%) |
Nov 26, 2008 | 42.99 | 45.91 | 41.40 | 45.68 | 4,080,226 | +3.47(+8.22%) |
Nov 25, 2008 | 41.73 | 42.68 | 40.13 | 42.21 | 5,149,708 | +0.66(+1.59%) |
Nov 24, 2008 | 39.80 | 42.54 | 38.54 | 41.55 | 7,176,588 | +3.39(+8.88%) |
Nov 21, 2008 | 35.67 | 38.48 | 34.52 | 38.16 | 9,142,517 | +3.85(+11.22%) |
Nov 20, 2008 | 39.47 | 39.47 | 34.00 | 34.31 | 9,308,929 | -6.61(-16.15%) |
Nov 19, 2008 | 42.95 | 43.38 | 40.22 | 40.92 | 6,222,304 | -1.84(-4.30%) |
Nov 18, 2008 | 42.66 | 43.49 | 41.30 | 42.76 | 6,049,681 | +0.66(+1.57%) |
Nov 17, 2008 | 44.10 | 44.53 | 42.03 | 42.10 | 6,536,579 | -2.36(-5.31%) |
Nov 14, 2008 | 46.18 | 47.49 | 44.13 | 44.46 | 5,985,188 | -2.57(-5.46%) |
Nov 13, 2008 | 43.83 | 47.33 | 40.50 | 47.03 | 6,571,496 | +3.89(+9.02%) |
Nov 12, 2008 | 45.72 | 45.94 | 42.61 | 43.14 | 4,786,323 | -4.20(-8.87%) |
Nov 11, 2008 | 47.82 | 48.62 | 46.30 | 47.34 | 4,192,681 | -1.96(-3.98%) |
Nov 10, 2008 | 51.21 | 51.42 | 48.36 | 49.30 | 3,106,560 | +0.30(+0.61%) |
Nov 07, 2008 | 49.02 | 50.36 | 47.68 | 49.00 | 4,028,097 | +0.72(+1.49%) |
Nov 06, 2008 | 51.04 | 51.50 | 47.11 | 48.28 | 5,168,349 | -3.05(-5.94%) |
Nov 05, 2008 | 51.90 | 54.76 | 50.96 | 51.33 | 4,526,809 | -1.67(-3.15%) |
Nov 04, 2008 | 51.29 | 53.17 | 51.02 | 53.00 | 3,947,365 | +3.50(+7.07%) |
Nov 03, 2008 | 50.61 | 50.90 | 48.25 | 49.50 | 3,683,780 | -1.41(-2.77%) |
Oct 31, 2008 | 49.75 | 52.38 | 48.20 | 50.91 | 6,136,195 | -0.17(-0.33%) |
Oct 30, 2008 | 50.08 | 51.49 | 47.56 | 51.08 | 5,221,555 | +3.14(+6.55%) |
Oct 29, 2008 | 44.56 | 50.67 | 44.56 | 47.94 | 9,176,230 | +4.23(+9.68%) |
Oct 28, 2008 | 41.69 | 43.82 | 39.79 | 43.71 | 6,980,132 | +4.20(+10.63%) |
Oct 27, 2008 | 42.46 | 43.48 | 39.38 | 39.51 | 7,448,022 | -3.25(-7.60%) |
Oct 24, 2008 | 39.01 | 43.32 | 39.01 | 42.76 | 6,178,268 | -0.76(-1.75%) |
Oct 23, 2008 | 41.97 | 43.79 | 39.72 | 43.52 | 7,016,856 | +2.42(+5.89%) |
Oct 22, 2008 | 43.29 | 43.29 | 39.74 | 41.10 | 4,391,335 | -3.78(-8.42%) |
Oct 21, 2008 | 46.39 | 47.38 | 44.30 | 44.88 | 5,482,730 | -2.13(-4.53%) |
Oct 20, 2008 | 43.86 | 47.27 | 42.75 | 47.01 | 6,653,594 | +5.50(+13.25%) |
Oct 17, 2008 | 39.63 | 43.75 | 38.18 | 41.51 | 8,214,353 | +1.91(+4.82%) |
Oct 16, 2008 | 37.46 | 39.82 | 34.53 | 39.60 | 8,965,941 | +2.52(+6.80%) |
Oct 15, 2008 | 40.41 | 41.10 | 36.98 | 37.08 | 8,294,293 | -6.34(-14.60%) |
Oct 14, 2008 | 48.03 | 49.57 | 42.48 | 43.42 | 8,976,731 | -0.31(-0.71%) |
Oct 13, 2008 | 41.45 | 44.58 | 38.71 | 43.73 | 5,799,809 | +5.08(+13.14%) |
Oct 10, 2008 | 40.53 | 42.10 | 34.71 | 38.65 | 12,806,116 | -5.01(-11.48%) |
Oct 09, 2008 | 47.85 | 48.30 | 42.71 | 43.66 | 6,896,733 | -2.92(-6.27%) |
Oct 08, 2008 | 45.40 | 48.23 | 42.80 | 46.58 | 9,225,656 | -0.46(-0.98%) |
Oct 07, 2008 | 52.66 | 53.65 | 46.38 | 47.04 | 7,546,237 | -5.09(-9.76%) |
Oct 06, 2008 | 52.68 | 52.84 | 46.18 | 52.13 | 10,392,477 | -2.61(-4.77%) |
Oct 03, 2008 | 55.78 | 58.67 | 54.46 | 54.74 | 0 | -0.30(-0.55%) |
Oct 02, 2008 | 61.16 | 61.16 | 54.61 | 55.04 | 7,764,072 | -6.85(-11.07%) |