Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 60.82 | 61.05 | 60.25 | 60.99 | 2,054,422 | +0.11(+0.19%) |
Dec 30, 2008 | 60.10 | 60.88 | 60.10 | 60.88 | 1,882,172 | +0.53(+0.87%) |
Dec 29, 2008 | 60.12 | 60.60 | 60.06 | 60.35 | 2,506,383 | -0.07(-0.11%) |
Dec 26, 2008 | 60.06 | 60.55 | 60.06 | 60.42 | 859,046 | +0.11(+0.19%) |
Dec 24, 2008 | 59.80 | 61.05 | 59.77 | 60.30 | 1,476,999 | +0.15(+0.25%) |
Dec 23, 2008 | 59.67 | 60.26 | 59.64 | 60.15 | 2,796,341 | +0.20(+0.33%) |
Dec 22, 2008 | 59.84 | 60.06 | 59.40 | 59.95 | 4,270,523 | +0.71(+1.21%) |
Dec 19, 2008 | 59.44 | 60.04 | 58.86 | 59.24 | 2,781,504 | -0.89(-1.49%) |
Dec 18, 2008 | 59.29 | 60.59 | 59.20 | 60.13 | 4,646,162 | +1.42(+2.42%) |
Dec 17, 2008 | 58.37 | 58.99 | 58.20 | 58.71 | 3,526,888 | +0.86(+1.48%) |
Dec 16, 2008 | 56.85 | 57.88 | 56.58 | 57.85 | 2,635,690 | +1.16(+2.05%) |
Dec 15, 2008 | 56.61 | 56.71 | 56.46 | 56.69 | 1,509,848 | -0.02(-0.03%) |
Dec 12, 2008 | 56.46 | 56.72 | 55.96 | 56.71 | 1,575,370 | +0.31(+0.54%) |
Dec 11, 2008 | 56.37 | 56.48 | 55.95 | 56.40 | 1,583,818 | +0.19(+0.34%) |
Dec 10, 2008 | 55.90 | 56.21 | 55.73 | 56.21 | 1,345,116 | +0.13(+0.24%) |
Dec 09, 2008 | 55.80 | 56.11 | 55.65 | 56.08 | 2,400,299 | +0.38(+0.68%) |
Dec 08, 2008 | 55.38 | 55.92 | 55.20 | 55.70 | 2,829,397 | +0.57(+1.03%) |
Dec 05, 2008 | 55.23 | 55.45 | 54.91 | 55.13 | 2,232,708 | -0.38(-0.68%) |
Dec 04, 2008 | 55.06 | 55.67 | 55.03 | 55.51 | 1,774,210 | +0.05(+0.10%) |
Dec 03, 2008 | 55.13 | 55.45 | 54.78 | 55.45 | 1,231,567 | +0.38(+0.70%) |
Dec 02, 2008 | 54.81 | 55.26 | 54.51 | 55.07 | 1,582,523 | +0.41(+0.76%) |
Dec 01, 2008 | 54.60 | 54.69 | 53.71 | 54.66 | 2,727,401 | +0.57(+1.05%) |
Nov 28, 2008 | 54.60 | 54.66 | 54.06 | 54.09 | 1,375,271 | -0.16(-0.29%) |
Nov 26, 2008 | 54.80 | 54.80 | 54.01 | 54.24 | 3,698,793 | -0.29(-0.53%) |
Nov 25, 2008 | 54.74 | 54.87 | 54.09 | 54.53 | 1,670,128 | +0.26(+0.48%) |
Nov 24, 2008 | 55.05 | 55.22 | 54.01 | 54.27 | 1,814,445 | -0.24(-0.44%) |
Nov 21, 2008 | 54.36 | 54.84 | 53.94 | 54.51 | 1,260,718 | +0.62(+1.16%) |
Nov 20, 2008 | 54.64 | 55.16 | 53.79 | 53.89 | 1,260,929 | -0.59(-1.09%) |
Nov 19, 2008 | 54.46 | 54.67 | 54.19 | 54.48 | 811,810 | +0.08(+0.15%) |
Nov 18, 2008 | 54.13 | 54.70 | 54.13 | 54.40 | 750,430 | +0.07(+0.12%) |
Nov 17, 2008 | 54.30 | 54.36 | 54.00 | 54.33 | 600,420 | +0.39(+0.72%) |
Nov 14, 2008 | 53.65 | 54.14 | 52.20 | 53.94 | 682,232 | -0.01(-0.02%) |
Nov 13, 2008 | 54.24 | 54.27 | 53.70 | 53.95 | 1,430,384 | -0.37(-0.68%) |
Nov 12, 2008 | 54.11 | 54.39 | 54.11 | 54.33 | 3,026,039 | -0.01(-0.02%) |
Nov 11, 2008 | 54.25 | 54.97 | 54.18 | 54.34 | 1,034,934 | +0.17(+0.32%) |
Nov 10, 2008 | 54.10 | 54.40 | 53.85 | 54.16 | 753,442 | +0.02(+0.04%) |
Nov 07, 2008 | 54.39 | 54.71 | 54.06 | 54.14 | 3,544,082 | -0.38(-0.70%) |
Nov 06, 2008 | 54.57 | 54.67 | 54.01 | 54.52 | 4,690,185 | +0.37(+0.69%) |
Nov 05, 2008 | 53.19 | 54.27 | 53.19 | 54.15 | 1,090,645 | +1.03(+1.94%) |
Nov 04, 2008 | 52.98 | 53.49 | 52.80 | 53.12 | 2,293,905 | +0.36(+0.68%) |
Nov 03, 2008 | 52.50 | 52.86 | 52.32 | 52.76 | 623,616 | +0.17(+0.32%) |
Oct 31, 2008 | 53.25 | 53.25 | 52.26 | 52.59 | 1,060,389 | -0.22(-0.41%) |
Oct 30, 2008 | 53.20 | 53.43 | 52.80 | 52.81 | 2,032,201 | -0.40(-0.74%) |
Oct 29, 2008 | 51.84 | 53.55 | 51.60 | 53.20 | 3,284,108 | +0.88(+1.69%) |
Oct 28, 2008 | 52.71 | 52.90 | 51.93 | 52.32 | 1,219,909 | -0.35(-0.66%) |
Oct 27, 2008 | 52.80 | 52.80 | 52.16 | 52.67 | 1,625,283 | -0.34(-0.65%) |
Oct 24, 2008 | 51.60 | 53.10 | 51.60 | 53.01 | 2,961,945 | +0.21(+0.40%) |
Oct 23, 2008 | 52.63 | 53.22 | 52.59 | 52.80 | 1,943,390 | +0.33(+0.63%) |
Oct 22, 2008 | 52.36 | 53.02 | 51.61 | 52.47 | 1,152,354 | -0.61(-1.15%) |
Oct 21, 2008 | 52.67 | 53.34 | 51.91 | 53.08 | 1,747,698 | +0.52(+0.99%) |
Oct 20, 2008 | 51.69 | 52.71 | 51.30 | 52.56 | 1,575,923 | +1.55(+3.05%) |
Oct 17, 2008 | 51.60 | 52.12 | 50.55 | 51.01 | 824,497 | -0.44(-0.85%) |
Oct 16, 2008 | 51.66 | 52.84 | 50.97 | 51.45 | 369,131 | +0.53(+1.05%) |
Oct 15, 2008 | 50.28 | 52.18 | 50.12 | 50.91 | 398,106 | +0.00(+0.00%) |
Oct 14, 2008 | 54.30 | 54.75 | 50.42 | 50.91 | 1,017,064 | -0.81(-1.57%) |
Oct 13, 2008 | 47.74 | 52.32 | 47.74 | 51.72 | 801,802 | +2.70(+5.51%) |
Oct 10, 2008 | 48.00 | 52.20 | 45.63 | 49.02 | 1,509,034 | -2.86(-5.51%) |
Oct 09, 2008 | 53.94 | 53.94 | 50.85 | 51.88 | 589,779 | -1.42(-2.66%) |
Oct 08, 2008 | 52.49 | 53.99 | 51.78 | 53.30 | 872,659 | -0.39(-0.72%) |
Oct 07, 2008 | 52.80 | 54.82 | 52.80 | 53.69 | 968,598 | +0.99(+1.87%) |
Oct 06, 2008 | 53.16 | 53.34 | 50.67 | 52.70 | 634,490 | -0.62(-1.16%) |
Oct 03, 2008 | 54.09 | 54.09 | 52.87 | 53.32 | 455,642 | -0.02(-0.04%) |
Oct 02, 2008 | 52.98 | 53.83 | 52.80 | 53.34 | 567,293 | -0.79(-1.45%) |