Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 47.92 | 48.78 | 47.92 | 48.30 | 11,617,872 | +0.35(+0.73%) |
Dec 30, 2008 | 46.96 | 48.00 | 46.79 | 47.95 | 10,061,413 | +1.32(+2.83%) |
Dec 29, 2008 | 46.90 | 46.90 | 45.73 | 46.63 | 10,565,443 | -0.05(-0.10%) |
Dec 26, 2008 | 46.45 | 46.95 | 46.23 | 46.68 | 5,406,205 | +0.46(+1.01%) |
Dec 24, 2008 | 46.23 | 46.61 | 45.87 | 46.21 | 4,215,890 | -0.05(-0.10%) |
Dec 23, 2008 | 47.26 | 47.53 | 45.99 | 46.26 | 11,127,346 | -0.80(-1.70%) |
Dec 22, 2008 | 47.79 | 47.89 | 46.10 | 47.05 | 12,343,825 | -0.88(-1.83%) |
Dec 19, 2008 | 48.91 | 48.91 | 47.62 | 47.93 | 22,823,334 | -0.28(-0.57%) |
Dec 18, 2008 | 49.22 | 49.72 | 47.61 | 48.21 | 13,990,716 | -1.06(-2.14%) |
Dec 17, 2008 | 49.03 | 50.09 | 48.59 | 49.26 | 15,075,729 | -0.32(-0.65%) |
Dec 16, 2008 | 47.70 | 49.84 | 47.56 | 49.59 | 20,162,230 | +2.08(+4.39%) |
Dec 15, 2008 | 47.35 | 47.94 | 45.91 | 47.50 | 15,417,390 | +0.33(+0.69%) |
Dec 12, 2008 | 45.16 | 47.60 | 44.80 | 47.18 | 18,092,368 | +0.93(+2.01%) |
Dec 11, 2008 | 46.77 | 47.55 | 45.78 | 46.25 | 18,619,638 | -1.31(-2.75%) |
Dec 10, 2008 | 48.18 | 48.78 | 46.96 | 47.55 | 14,265,313 | +0.10(+0.21%) |
Dec 09, 2008 | 48.11 | 49.03 | 47.18 | 47.46 | 16,308,251 | -1.25(-2.56%) |
Dec 08, 2008 | 47.39 | 49.29 | 46.91 | 48.70 | 19,476,126 | +2.45(+5.30%) |
Dec 05, 2008 | 44.06 | 46.77 | 43.22 | 46.25 | 19,536,048 | +1.81(+4.07%) |
Dec 04, 2008 | 45.93 | 46.39 | 43.72 | 44.44 | 19,016,752 | -1.85(-4.00%) |
Dec 03, 2008 | 44.83 | 46.49 | 44.19 | 46.30 | 17,002,246 | +0.48(+1.04%) |
Dec 02, 2008 | 44.65 | 45.91 | 43.70 | 45.82 | 16,213,659 | +1.69(+3.82%) |
Dec 01, 2008 | 46.46 | 46.69 | 44.07 | 44.13 | 17,885,992 | -2.70(-5.76%) |
Nov 28, 2008 | 46.49 | 47.00 | 45.97 | 46.83 | 6,810,560 | -0.04(-0.09%) |
Nov 26, 2008 | 45.64 | 46.94 | 45.12 | 46.87 | 14,358,568 | +0.59(+1.26%) |
Nov 25, 2008 | 46.70 | 47.29 | 44.89 | 46.29 | 21,814,622 | +0.44(+0.95%) |
Nov 24, 2008 | 43.47 | 47.11 | 43.04 | 45.85 | 26,176,780 | +2.88(+6.69%) |
Nov 21, 2008 | 41.75 | 44.18 | 39.89 | 42.97 | 34,508,204 | +1.80(+4.38%) |
Nov 20, 2008 | 43.04 | 44.99 | 40.47 | 41.17 | 30,727,162 | -2.43(-5.57%) |
Nov 19, 2008 | 45.87 | 46.49 | 43.46 | 43.60 | 21,965,638 | -2.36(-5.13%) |
Nov 18, 2008 | 45.41 | 46.45 | 44.19 | 45.96 | 22,739,838 | +1.49(+3.36%) |
Nov 17, 2008 | 45.57 | 45.76 | 44.28 | 44.47 | 17,986,624 | -1.64(-3.55%) |
Nov 14, 2008 | 47.42 | 49.01 | 45.63 | 46.10 | 0 | -2.23(-4.61%) |
Nov 13, 2008 | 45.69 | 48.43 | 43.27 | 48.33 | 26,318,204 | +2.57(+5.61%) |
Nov 12, 2008 | 46.33 | 47.29 | 45.67 | 45.76 | 19,808,548 | -1.72(-3.63%) |
Nov 11, 2008 | 47.77 | 48.37 | 46.06 | 47.49 | 17,447,890 | -0.65(-1.35%) |
Nov 10, 2008 | 50.50 | 50.56 | 47.49 | 48.13 | 16,876,846 | -1.38(-2.78%) |
Nov 07, 2008 | 49.23 | 49.76 | 48.35 | 49.51 | 13,813,697 | +0.64(+1.32%) |
Nov 06, 2008 | 50.32 | 50.98 | 48.37 | 48.87 | 21,818,938 | -2.75(-5.33%) |
Nov 05, 2008 | 53.33 | 53.60 | 51.48 | 51.62 | 15,171,124 | -1.99(-3.70%) |
Nov 04, 2008 | 54.38 | 54.38 | 52.84 | 53.60 | 17,727,680 | +0.41(+0.78%) |
Nov 03, 2008 | 53.17 | 54.33 | 52.90 | 53.19 | 13,392,775 | -0.17(-0.31%) |
Oct 31, 2008 | 52.17 | 54.06 | 51.10 | 53.36 | 18,306,924 | +1.31(+2.51%) |
Oct 30, 2008 | 52.23 | 53.03 | 51.02 | 52.05 | 20,968,204 | +1.43(+2.82%) |
Oct 29, 2008 | 50.35 | 52.23 | 49.50 | 50.62 | 22,115,522 | +0.53(+1.05%) |
Oct 28, 2008 | 46.72 | 50.28 | 45.64 | 50.09 | 24,752,750 | +4.37(+9.57%) |
Oct 27, 2008 | 46.07 | 48.50 | 45.34 | 45.72 | 19,343,360 | -1.38(-2.94%) |
Oct 24, 2008 | 45.49 | 48.39 | 45.24 | 47.10 | 21,411,168 | -1.31(-2.70%) |
Oct 23, 2008 | 48.26 | 49.29 | 46.49 | 48.41 | 21,532,626 | +0.43(+0.90%) |
Oct 22, 2008 | 49.93 | 50.27 | 46.37 | 47.98 | 24,743,482 | -3.02(-5.92%) |
Oct 21, 2008 | 52.93 | 53.06 | 50.83 | 51.00 | 16,930,082 | -2.09(-3.95%) |
Oct 20, 2008 | 52.92 | 53.55 | 51.27 | 53.09 | 16,983,648 | +0.99(+1.91%) |
Oct 17, 2008 | 52.66 | 55.04 | 50.34 | 52.10 | 26,540,558 | -0.42(-0.81%) |
Oct 16, 2008 | 51.30 | 52.80 | 48.41 | 52.52 | 28,354,360 | +1.85(+3.66%) |
Oct 15, 2008 | 53.24 | 54.69 | 50.34 | 50.67 | 19,734,674 | -3.05(-5.67%) |
Oct 14, 2008 | 55.34 | 56.82 | 52.80 | 53.72 | 26,335,450 | +0.80(+1.51%) |
Oct 13, 2008 | 51.90 | 53.72 | 49.90 | 52.92 | 29,798,402 | +2.56(+5.08%) |
Oct 10, 2008 | 50.17 | 52.60 | 47.93 | 50.36 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 54.69 | 54.70 | 50.64 | 51.08 | 37,101,660 | -0.89(-1.71%) |
Oct 08, 2008 | 52.52 | 55.94 | 51.64 | 51.97 | 31,402,430 | -2.93(-5.33%) |
Oct 07, 2008 | 58.25 | 58.89 | 54.09 | 54.89 | 19,891,652 | -2.85(-4.94%) |
Oct 06, 2008 | 58.09 | 59.11 | 55.44 | 57.75 | 20,075,176 | -1.62(-2.73%) |
Oct 03, 2008 | 60.35 | 63.68 | 59.13 | 59.37 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.26 | 63.11 | 59.14 | 60.11 | 19,965,030 | -3.09(-4.89%) |