Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.26 | 46.51 | 45.19 | 46.07 | 52,029,476 | +0.72(+1.58%) |
Dec 30, 2008 | 45.03 | 45.71 | 44.78 | 45.36 | 43,527,360 | +0.33(+0.73%) |
Dec 29, 2008 | 45.18 | 45.34 | 44.49 | 45.03 | 39,592,676 | +0.48(+1.08%) |
Dec 26, 2008 | 43.89 | 44.67 | 43.89 | 44.55 | 29,560,620 | +0.81(+1.86%) |
Dec 24, 2008 | 43.07 | 43.92 | 42.97 | 43.74 | 19,631,410 | +0.39(+0.91%) |
Dec 23, 2008 | 43.58 | 44.07 | 43.01 | 43.34 | 56,756,024 | +0.11(+0.25%) |
Dec 22, 2008 | 43.41 | 43.79 | 42.29 | 43.23 | 71,075,800 | -0.06(-0.15%) |
Dec 19, 2008 | 44.33 | 45.21 | 43.30 | 43.30 | 118,650,688 | -1.14(-2.57%) |
Dec 18, 2008 | 46.49 | 46.74 | 43.98 | 44.44 | 103,426,480 | -2.34(-5.01%) |
Dec 17, 2008 | 47.66 | 48.04 | 46.78 | 46.78 | 89,752,544 | -1.20(-2.50%) |
Dec 16, 2008 | 46.41 | 48.27 | 46.21 | 47.98 | 101,317,032 | +1.84(+3.99%) |
Dec 15, 2008 | 46.93 | 47.04 | 45.51 | 46.14 | 75,215,072 | -0.29(-0.62%) |
Dec 12, 2008 | 45.04 | 46.75 | 44.93 | 46.43 | 76,813,336 | +0.25(+0.54%) |
Dec 11, 2008 | 46.36 | 47.28 | 45.83 | 46.18 | 86,746,048 | -0.03(-0.06%) |
Dec 10, 2008 | 45.72 | 47.16 | 45.52 | 46.21 | 76,390,112 | +1.08(+2.39%) |
Dec 09, 2008 | 45.61 | 45.96 | 44.74 | 45.13 | 81,547,496 | -0.81(-1.76%) |
Dec 08, 2008 | 45.36 | 46.21 | 45.13 | 45.94 | 89,378,304 | +1.73(+3.92%) |
Dec 05, 2008 | 43.67 | 45.01 | 41.95 | 44.21 | 112,639,784 | +0.19(+0.43%) |
Dec 04, 2008 | 44.75 | 45.60 | 43.30 | 44.02 | 113,236,864 | -1.54(-3.37%) |
Dec 03, 2008 | 44.63 | 45.85 | 43.71 | 45.56 | 99,554,544 | +0.76(+1.70%) |
Dec 02, 2008 | 43.63 | 45.02 | 43.25 | 44.79 | 94,700,136 | +1.90(+4.44%) |
Dec 01, 2008 | 44.95 | 45.01 | 42.89 | 42.89 | 96,316,848 | -3.37(-7.29%) |
Nov 28, 2008 | 46.09 | 46.43 | 45.71 | 46.26 | 34,040,352 | -0.43(-0.91%) |
Nov 26, 2008 | 44.66 | 46.77 | 44.20 | 46.69 | 80,921,128 | +1.60(+3.56%) |
Nov 25, 2008 | 45.24 | 45.92 | 43.51 | 45.08 | 98,075,096 | -0.40(-0.88%) |
Nov 24, 2008 | 44.34 | 46.31 | 43.47 | 45.48 | 129,932,352 | +1.73(+3.94%) |
Nov 21, 2008 | 40.27 | 43.98 | 39.91 | 43.75 | 146,510,528 | +4.21(+10.66%) |
Nov 20, 2008 | 41.46 | 43.53 | 39.42 | 39.54 | 133,067,296 | -2.83(-6.69%) |
Nov 19, 2008 | 43.98 | 44.52 | 42.16 | 42.38 | 99,534,224 | -1.68(-3.81%) |
Nov 18, 2008 | 42.42 | 44.44 | 42.15 | 44.05 | 100,123,176 | +1.70(+4.02%) |
Nov 17, 2008 | 42.42 | 44.13 | 42.13 | 42.35 | 84,337,184 | -0.17(-0.41%) |
Nov 14, 2008 | 42.59 | 44.87 | 41.50 | 42.53 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.14 | 44.15 | 38.98 | 43.52 | 125,972,624 | +3.74(+9.40%) |
Nov 12, 2008 | 41.18 | 41.68 | 39.65 | 39.78 | 87,533,824 | -2.15(-5.12%) |
Nov 11, 2008 | 41.99 | 42.80 | 41.32 | 41.93 | 72,783,368 | -0.79(-1.85%) |
Nov 10, 2008 | 43.34 | 43.77 | 42.02 | 42.72 | 64,829,712 | +0.04(+0.09%) |
Nov 07, 2008 | 40.68 | 43.63 | 40.68 | 42.68 | 77,434,008 | +2.30(+5.70%) |
Nov 06, 2008 | 42.20 | 42.64 | 40.05 | 40.38 | 91,596,376 | -2.15(-5.06%) |
Nov 05, 2008 | 44.01 | 44.64 | 42.04 | 42.53 | 78,648,272 | -2.19(-4.90%) |
Nov 04, 2008 | 43.36 | 45.00 | 43.33 | 44.72 | 83,613,144 | +1.85(+4.31%) |
Nov 03, 2008 | 42.39 | 43.39 | 41.84 | 42.88 | 61,433,836 | +0.10(+0.23%) |
Oct 31, 2008 | 42.92 | 44.65 | 42.28 | 42.78 | 91,545,528 | -0.54(-1.24%) |
Oct 30, 2008 | 43.29 | 43.72 | 41.23 | 43.32 | 97,301,952 | +0.23(+0.54%) |
Oct 29, 2008 | 43.21 | 45.01 | 42.17 | 43.08 | 108,647,592 | -0.12(-0.28%) |
Oct 28, 2008 | 39.75 | 43.55 | 38.70 | 43.21 | 119,633,792 | +5.06(+13.27%) |
Oct 27, 2008 | 39.00 | 40.97 | 37.52 | 38.14 | 84,510,736 | -1.70(-4.27%) |
Oct 24, 2008 | 36.94 | 40.97 | 36.94 | 39.85 | 94,653,432 | -0.78(-1.92%) |
Oct 23, 2008 | 38.02 | 40.63 | 37.16 | 40.63 | 112,062,472 | +3.36(+9.01%) |
Oct 22, 2008 | 39.67 | 40.03 | 36.88 | 37.27 | 90,251,280 | -4.00(-9.69%) |
Oct 21, 2008 | 41.82 | 42.90 | 39.95 | 41.27 | 75,870,960 | -2.01(-4.65%) |
Oct 20, 2008 | 40.61 | 43.29 | 40.25 | 43.28 | 77,750,096 | +4.01(+10.21%) |
Oct 17, 2008 | 38.70 | 41.81 | 37.86 | 39.27 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.54 | 40.22 | 34.15 | 40.08 | 135,339,424 | +4.10(+11.39%) |
Oct 15, 2008 | 40.84 | 40.84 | 35.40 | 35.99 | 106,118,040 | -5.84(-13.95%) |
Oct 14, 2008 | 43.32 | 43.67 | 39.66 | 41.82 | 111,106,680 | -0.36(-0.85%) |
Oct 13, 2008 | 37.46 | 42.56 | 36.87 | 42.18 | 112,386,384 | +6.19(+17.19%) |
Oct 10, 2008 | 36.86 | 38.13 | 32.62 | 35.99 | 195,621,712 | -3.26(-8.29%) |
Oct 09, 2008 | 44.79 | 45.28 | 38.94 | 39.25 | 119,142,352 | -5.10(-11.50%) |
Oct 08, 2008 | 43.20 | 45.82 | 42.71 | 44.35 | 129,846,840 | +0.44(+1.01%) |
Oct 07, 2008 | 45.02 | 46.10 | 43.26 | 43.90 | 108,794,928 | -0.72(-1.62%) |
Oct 06, 2008 | 43.66 | 44.73 | 42.55 | 44.63 | 114,245,056 | -0.36(-0.80%) |
Oct 03, 2008 | 44.93 | 47.18 | 44.76 | 44.98 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.89 | 45.83 | 44.12 | 44.73 | 76,409,008 | -0.62(-1.37%) |