Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 72.52 | 75.03 | 72.51 | 74.84 | 446,581 | +2.80(+3.89%) |
Dec 30, 2008 | 70.75 | 72.07 | 70.46 | 72.04 | 339,097 | +1.65(+2.34%) |
Dec 29, 2008 | 70.72 | 71.17 | 69.40 | 70.39 | 215,673 | -0.58(-0.82%) |
Dec 26, 2008 | 70.93 | 71.30 | 70.00 | 70.98 | 192,334 | +0.10(+0.14%) |
Dec 24, 2008 | 70.29 | 71.21 | 69.63 | 70.88 | 251,166 | +0.51(+0.73%) |
Dec 23, 2008 | 69.90 | 70.96 | 69.37 | 70.37 | 549,205 | +0.99(+1.43%) |
Dec 22, 2008 | 71.21 | 71.35 | 68.39 | 69.38 | 366,066 | -1.97(-2.76%) |
Dec 19, 2008 | 71.87 | 73.07 | 70.63 | 71.34 | 501,822 | -0.08(-0.11%) |
Dec 18, 2008 | 72.28 | 72.88 | 70.39 | 71.42 | 551,204 | -0.01(-0.01%) |
Dec 17, 2008 | 69.09 | 72.62 | 68.97 | 71.43 | 547,609 | +0.71(+1.00%) |
Dec 16, 2008 | 69.42 | 70.72 | 68.67 | 70.72 | 1,028,407 | +1.91(+2.78%) |
Dec 15, 2008 | 69.52 | 69.62 | 67.74 | 68.81 | 550,582 | -0.73(-1.05%) |
Dec 12, 2008 | 66.42 | 69.54 | 66.05 | 69.54 | 387,379 | +1.91(+2.82%) |
Dec 11, 2008 | 66.91 | 69.22 | 66.91 | 67.63 | 626,297 | -0.12(-0.17%) |
Dec 10, 2008 | 71.23 | 71.23 | 66.83 | 67.75 | 711,913 | -3.41(-4.80%) |
Dec 09, 2008 | 72.11 | 73.86 | 70.69 | 71.16 | 696,777 | -1.51(-2.08%) |
Dec 08, 2008 | 75.60 | 75.98 | 71.94 | 72.67 | 566,580 | -0.61(-0.83%) |
Dec 05, 2008 | 71.09 | 73.47 | 69.89 | 73.28 | 527,448 | +1.16(+1.61%) |
Dec 04, 2008 | 76.21 | 76.21 | 70.69 | 72.12 | 788,173 | -4.11(-5.39%) |
Dec 03, 2008 | 74.13 | 76.23 | 72.70 | 76.23 | 769,228 | +1.26(+1.68%) |
Dec 02, 2008 | 76.07 | 76.53 | 72.42 | 74.97 | 1,339,601 | -0.65(-0.86%) |
Dec 01, 2008 | 76.09 | 77.37 | 75.05 | 75.62 | 9,908,996 | -1.94(-2.50%) |
Nov 28, 2008 | 75.25 | 77.56 | 75.25 | 77.56 | 400,314 | +3.37(+4.55%) |
Nov 26, 2008 | 69.48 | 74.30 | 69.37 | 74.19 | 291,886 | +3.55(+5.02%) |
Nov 25, 2008 | 73.01 | 73.01 | 68.55 | 70.64 | 420,062 | -0.48(-0.68%) |
Nov 24, 2008 | 68.07 | 71.40 | 68.05 | 71.12 | 358,759 | +3.14(+4.62%) |
Nov 21, 2008 | 63.02 | 67.98 | 62.05 | 67.98 | 710,825 | +5.55(+8.88%) |
Nov 20, 2008 | 64.83 | 66.61 | 62.42 | 62.43 | 479,229 | -3.18(-4.85%) |
Nov 19, 2008 | 69.81 | 71.12 | 65.46 | 65.61 | 434,588 | -3.93(-5.65%) |
Nov 18, 2008 | 71.60 | 71.96 | 66.94 | 69.54 | 399,239 | -2.03(-2.83%) |
Nov 17, 2008 | 69.95 | 72.59 | 69.29 | 71.57 | 323,472 | +1.06(+1.50%) |
Nov 14, 2008 | 72.16 | 73.69 | 70.12 | 70.51 | 277,052 | -2.65(-3.62%) |
Nov 13, 2008 | 69.58 | 73.16 | 67.40 | 73.16 | 362,657 | +3.93(+5.67%) |
Nov 12, 2008 | 70.28 | 70.91 | 68.72 | 69.23 | 226,409 | -1.98(-2.78%) |
Nov 11, 2008 | 71.53 | 72.92 | 69.51 | 71.21 | 238,533 | -1.08(-1.49%) |
Nov 10, 2008 | 75.00 | 75.81 | 71.51 | 72.28 | 234,765 | -1.55(-2.10%) |
Nov 07, 2008 | 71.24 | 73.84 | 70.97 | 73.84 | 336,189 | +3.85(+5.50%) |
Nov 06, 2008 | 70.80 | 71.74 | 69.64 | 69.99 | 366,643 | -1.11(-1.57%) |
Nov 05, 2008 | 72.49 | 73.96 | 70.69 | 71.10 | 299,589 | -2.37(-3.22%) |
Nov 04, 2008 | 73.78 | 74.40 | 72.59 | 73.47 | 302,078 | +0.51(+0.70%) |
Nov 03, 2008 | 71.67 | 74.05 | 70.99 | 72.95 | 369,423 | +1.51(+2.12%) |
Oct 31, 2008 | 66.84 | 72.42 | 66.68 | 71.44 | 426,602 | +4.42(+6.60%) |
Oct 30, 2008 | 66.98 | 68.32 | 64.97 | 67.02 | 666,367 | +1.07(+1.62%) |
Oct 29, 2008 | 66.95 | 68.20 | 64.95 | 65.95 | 311,237 | -1.31(-1.95%) |
Oct 28, 2008 | 63.96 | 67.26 | 63.31 | 67.26 | 424,088 | +3.59(+5.63%) |
Oct 27, 2008 | 67.92 | 67.92 | 63.68 | 63.68 | 358,258 | -4.92(-7.17%) |
Oct 24, 2008 | 64.76 | 69.61 | 64.76 | 68.59 | 497,921 | +0.14(+0.20%) |
Oct 23, 2008 | 71.05 | 71.96 | 66.43 | 68.46 | 412,672 | -2.22(-3.14%) |
Oct 22, 2008 | 71.91 | 72.09 | 69.77 | 70.68 | 465,456 | -2.21(-3.03%) |
Oct 21, 2008 | 75.63 | 75.63 | 72.64 | 72.89 | 424,795 | -3.30(-4.33%) |
Oct 20, 2008 | 74.59 | 76.70 | 74.00 | 76.18 | 345,920 | +2.50(+3.39%) |
Oct 17, 2008 | 74.17 | 76.54 | 72.74 | 73.68 | 284,890 | -1.72(-2.28%) |
Oct 16, 2008 | 73.53 | 75.42 | 69.27 | 75.40 | 407,681 | +1.69(+2.29%) |
Oct 15, 2008 | 77.29 | 77.50 | 73.56 | 73.71 | 352,398 | -5.01(-6.37%) |
Oct 14, 2008 | 85.18 | 85.73 | 77.08 | 78.72 | 672,377 | -3.67(-4.46%) |
Oct 13, 2008 | 77.80 | 82.40 | 77.16 | 82.40 | 419,431 | +6.97(+9.24%) |
Oct 10, 2008 | 75.62 | 78.23 | 71.41 | 75.43 | 717,518 | -2.70(-3.45%) |
Oct 09, 2008 | 80.73 | 81.64 | 78.07 | 78.12 | 475,174 | -1.49(-1.88%) |
Oct 08, 2008 | 79.58 | 82.65 | 77.68 | 79.61 | 662,261 | -1.51(-1.86%) |
Oct 07, 2008 | 84.70 | 85.73 | 81.13 | 81.13 | 728,116 | -2.52(-3.01%) |
Oct 06, 2008 | 84.37 | 84.38 | 79.26 | 83.65 | 650,778 | -2.01(-2.34%) |
Oct 03, 2008 | 87.16 | 87.77 | 85.28 | 85.65 | 548,600 | -0.24(-0.28%) |
Oct 02, 2008 | 90.47 | 90.58 | 85.76 | 85.90 | 323,819 | -4.82(-5.31%) |