Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 58.21 | 60.27 | 57.30 | 59.48 | 802,860 | +1.34(+2.30%) |
Dec 30, 2008 | 56.00 | 58.14 | 55.72 | 58.14 | 790,511 | +2.49(+4.47%) |
Dec 29, 2008 | 56.65 | 56.84 | 54.49 | 55.65 | 785,327 | -1.19(-2.09%) |
Dec 26, 2008 | 56.80 | 57.07 | 55.98 | 56.84 | 460,808 | +0.33(+0.58%) |
Dec 24, 2008 | 55.56 | 56.77 | 54.24 | 56.51 | 388,019 | +0.75(+1.35%) |
Dec 23, 2008 | 57.06 | 57.57 | 55.15 | 55.76 | 914,435 | -0.57(-1.01%) |
Dec 22, 2008 | 60.67 | 60.67 | 55.41 | 56.33 | 1,402,068 | -3.60(-6.01%) |
Dec 20, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 1,544,757 | +0.59(+0.99%) |
Dec 18, 2008 | 58.82 | 60.93 | 57.95 | 59.34 | 1,557,646 | +1.03(+1.77%) |
Dec 17, 2008 | 55.72 | 58.80 | 55.67 | 58.31 | 1,206,090 | +0.98(+1.71%) |
Dec 16, 2008 | 55.14 | 57.43 | 54.16 | 57.33 | 1,808,486 | +2.74(+5.02%) |
Dec 15, 2008 | 56.84 | 57.52 | 53.88 | 54.59 | 1,005,120 | -1.67(-2.97%) |
Dec 13, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 1,195,427 | +1.43(+2.61%) |
Dec 11, 2008 | 56.51 | 57.16 | 54.43 | 54.83 | 1,482,323 | -2.10(-3.69%) |
Dec 10, 2008 | 56.55 | 57.61 | 55.17 | 56.93 | 1,295,681 | +2.31(+4.23%) |
Dec 09, 2008 | 55.04 | 56.54 | 53.62 | 54.62 | 1,864,355 | -0.98(-1.76%) |
Dec 08, 2008 | 52.58 | 57.04 | 52.10 | 55.60 | 2,230,692 | +4.47(+8.74%) |
Dec 06, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 3,263,944 | +0.36(+0.71%) |
Dec 04, 2008 | 54.71 | 56.84 | 49.49 | 50.77 | 2,662,077 | -4.84(-8.70%) |
Dec 03, 2008 | 53.66 | 57.50 | 53.00 | 55.61 | 2,317,206 | -2.51(-4.32%) |
Dec 02, 2008 | 57.80 | 58.30 | 55.55 | 58.12 | 1,240,781 | +1.74(+3.09%) |
Dec 01, 2008 | 60.76 | 61.36 | 56.19 | 56.38 | 2,104,762 | -6.32(-10.08%) |
Nov 28, 2008 | 59.34 | 62.93 | 58.54 | 62.70 | 646,982 | +3.04(+5.10%) |
Nov 26, 2008 | 55.28 | 59.80 | 54.97 | 59.66 | 1,228,735 | +3.15(+5.57%) |
Nov 25, 2008 | 56.63 | 57.94 | 53.96 | 56.51 | 1,468,858 | +1.01(+1.82%) |
Nov 24, 2008 | 52.66 | 56.63 | 52.42 | 55.50 | 1,797,557 | +3.87(+7.50%) |
Nov 21, 2008 | 51.67 | 51.93 | 47.08 | 51.63 | 3,157,088 | +1.14(+2.26%) |
Nov 20, 2008 | 51.64 | 54.35 | 50.00 | 50.49 | 2,404,327 | -1.85(-3.53%) |
Nov 19, 2008 | 53.40 | 54.41 | 52.00 | 52.34 | 2,490,378 | -1.03(-1.93%) |
Nov 18, 2008 | 53.43 | 54.30 | 51.31 | 53.37 | 1,619,171 | -0.10(-0.19%) |
Nov 17, 2008 | 54.21 | 55.66 | 52.71 | 53.47 | 1,360,095 | -1.57(-2.85%) |
Nov 14, 2008 | 56.31 | 58.38 | 54.58 | 55.04 | 0 | -2.73(-4.73%) |
Nov 13, 2008 | 52.82 | 57.87 | 50.00 | 57.77 | 3,333,196 | +5.77(+11.10%) |
Nov 12, 2008 | 52.12 | 53.18 | 50.50 | 52.00 | 2,011,777 | -1.33(-2.49%) |
Nov 11, 2008 | 54.31 | 55.23 | 52.31 | 53.33 | 945,301 | -1.98(-3.58%) |
Nov 10, 2008 | 57.54 | 60.14 | 53.97 | 55.31 | 1,107,142 | -0.78(-1.39%) |
Nov 07, 2008 | 55.53 | 57.52 | 54.05 | 56.09 | 1,022,231 | +0.97(+1.76%) |
Nov 06, 2008 | 59.23 | 61.50 | 54.05 | 55.12 | 2,380,981 | -5.61(-9.24%) |
Nov 05, 2008 | 65.00 | 65.56 | 60.54 | 60.73 | 2,577,869 | -7.81(-11.39%) |
Nov 04, 2008 | 67.15 | 71.29 | 66.46 | 68.54 | 2,059,110 | +3.54(+5.45%) |
Nov 03, 2008 | 64.96 | 67.20 | 64.52 | 65.00 | 1,260,945 | +0.19(+0.29%) |
Oct 31, 2008 | 64.97 | 66.57 | 63.09 | 64.81 | 1,813,338 | -0.55(-0.84%) |
Oct 30, 2008 | 63.68 | 66.33 | 60.92 | 65.36 | 2,820,944 | +4.01(+6.54%) |
Oct 29, 2008 | 53.80 | 64.35 | 53.60 | 61.35 | 5,627,338 | +7.49(+13.91%) |
Oct 28, 2008 | 50.87 | 53.90 | 48.03 | 53.86 | 4,556,247 | +6.63(+14.04%) |
Oct 27, 2008 | 51.19 | 52.09 | 47.23 | 47.23 | 2,631,023 | -5.06(-9.68%) |
Oct 25, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 2,681,334 | -2.71(-4.93%) |
Oct 23, 2008 | 55.59 | 56.18 | 50.67 | 55.00 | 2,724,832 | -0.27(-0.49%) |
Oct 22, 2008 | 56.99 | 56.99 | 53.04 | 55.27 | 2,388,716 | -3.40(-5.80%) |
Oct 21, 2008 | 60.87 | 62.17 | 58.57 | 58.67 | 2,310,863 | -3.83(-6.13%) |
Oct 20, 2008 | 58.14 | 63.23 | 58.03 | 62.50 | 2,068,504 | +4.48(+7.72%) |
Oct 17, 2008 | 59.09 | 60.91 | 57.00 | 58.02 | 2,915,065 | -2.64(-4.35%) |
Oct 16, 2008 | 57.01 | 61.24 | 54.18 | 60.66 | 2,917,739 | +4.02(+7.10%) |
Oct 15, 2008 | 62.77 | 63.06 | 56.27 | 56.64 | 1,754,913 | -6.30(-10.01%) |
Oct 14, 2008 | 68.01 | 69.00 | 61.00 | 62.94 | 2,496,446 | -1.22(-1.90%) |
Oct 13, 2008 | 56.69 | 64.16 | 56.03 | 64.16 | 1,768,618 | +10.01(+18.49%) |
Oct 10, 2008 | 56.70 | 61.29 | 53.20 | 54.15 | 3,112,475 | -4.30(-7.36%) |
Oct 09, 2008 | 63.06 | 65.33 | 57.90 | 58.45 | 1,700,207 | -3.99(-6.39%) |
Oct 08, 2008 | 61.00 | 65.26 | 60.77 | 62.44 | 3,192,600 | -1.30(-2.04%) |
Oct 07, 2008 | 66.97 | 69.50 | 63.52 | 63.74 | 1,956,796 | -2.45(-3.70%) |
Oct 06, 2008 | 69.04 | 69.04 | 63.33 | 66.19 | 2,906,892 | -4.42(-6.26%) |
Oct 04, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.60(+0.86%) |
Oct 02, 2008 | 75.70 | 76.35 | 69.53 | 70.01 | 1,788,367 | -6.53(-8.53%) |