Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 76.09 | 77.05 | 76.00 | 76.55 | 301,613 | -0.45(-0.58%) |
Dec 30, 2008 | 77.85 | 78.23 | 76.20 | 77.00 | 124,341 | -0.05(-0.06%) |
Dec 29, 2008 | 78.80 | 78.80 | 76.50 | 77.05 | 122,991 | +2.56(+3.44%) |
Dec 26, 2008 | 73.60 | 74.70 | 73.60 | 74.49 | 86,133 | +0.98(+1.33%) |
Dec 24, 2008 | 73.40 | 76.00 | 70.50 | 73.51 | 95,397 | +0.26(+0.35%) |
Dec 23, 2008 | 74.80 | 75.12 | 73.10 | 73.25 | 751,027 | -0.55(-0.75%) |
Dec 22, 2008 | 74.45 | 76.24 | 73.52 | 73.80 | 264,293 | +2.15(+3.00%) |
Dec 19, 2008 | 72.54 | 72.70 | 71.30 | 71.65 | 363,367 | -0.99(-1.36%) |
Dec 18, 2008 | 76.75 | 77.00 | 72.62 | 72.64 | 198,143 | -1.71(-2.30%) |
Dec 17, 2008 | 73.50 | 74.90 | 72.85 | 74.35 | 253,141 | +0.02(+0.03%) |
Dec 16, 2008 | 70.74 | 74.33 | 70.25 | 74.33 | 462,133 | +4.38(+6.26%) |
Dec 15, 2008 | 70.95 | 71.05 | 69.10 | 69.95 | 157,056 | -1.70(-2.37%) |
Dec 12, 2008 | 69.85 | 72.15 | 69.55 | 71.65 | 192,943 | +2.00(+2.87%) |
Dec 11, 2008 | 69.17 | 70.75 | 68.77 | 69.65 | 575,574 | +0.00(+0.00%) |
Dec 10, 2008 | 70.18 | 70.60 | 69.21 | 69.65 | 360,785 | +0.40(+0.58%) |
Dec 09, 2008 | 70.29 | 71.14 | 69.25 | 69.25 | 175,659 | -0.55(-0.79%) |
Dec 08, 2008 | 69.50 | 70.65 | 68.95 | 69.80 | 206,283 | +1.65(+2.42%) |
Dec 05, 2008 | 67.75 | 68.75 | 66.30 | 68.15 | 432,431 | +0.24(+0.35%) |
Dec 04, 2008 | 67.28 | 68.90 | 67.05 | 67.91 | 162,210 | -2.01(-2.87%) |
Dec 03, 2008 | 68.92 | 69.92 | 66.39 | 69.92 | 704,680 | +2.07(+3.05%) |
Dec 02, 2008 | 66.85 | 68.60 | 66.35 | 67.85 | 296,369 | +0.85(+1.27%) |
Dec 01, 2008 | 69.00 | 69.30 | 66.70 | 67.00 | 146,976 | -2.70(-3.87%) |
Nov 28, 2008 | 69.17 | 70.15 | 68.95 | 69.70 | 76,959 | +1.25(+1.83%) |
Nov 26, 2008 | 66.70 | 68.75 | 65.55 | 68.45 | 886,728 | -0.05(-0.07%) |
Nov 25, 2008 | 67.57 | 69.12 | 67.40 | 68.50 | 1,547,985 | +1.04(+1.54%) |
Nov 24, 2008 | 65.05 | 69.00 | 65.00 | 67.46 | 821,223 | +4.81(+7.68%) |
Nov 21, 2008 | 61.40 | 63.35 | 59.51 | 62.65 | 338,290 | +1.81(+2.98%) |
Nov 20, 2008 | 64.40 | 64.80 | 60.84 | 60.84 | 210,351 | -6.10(-9.11%) |
Nov 19, 2008 | 69.25 | 69.85 | 66.94 | 66.94 | 144,375 | -4.06(-5.72%) |
Nov 18, 2008 | 70.65 | 72.00 | 69.46 | 71.00 | 129,483 | +1.30(+1.87%) |
Nov 17, 2008 | 71.10 | 71.50 | 69.70 | 69.70 | 99,419 | -3.70(-5.04%) |
Nov 14, 2008 | 71.95 | 75.18 | 71.95 | 73.40 | 142,835 | -0.25(-0.34%) |
Nov 13, 2008 | 70.40 | 73.65 | 69.50 | 73.65 | 194,093 | +4.25(+6.12%) |
Nov 12, 2008 | 71.00 | 71.25 | 69.40 | 69.40 | 200,282 | -0.90(-1.28%) |
Nov 11, 2008 | 71.05 | 71.94 | 70.00 | 70.30 | 158,094 | -0.60(-0.85%) |
Nov 10, 2008 | 73.15 | 73.62 | 70.56 | 70.90 | 164,029 | -1.25(-1.73%) |
Nov 07, 2008 | 71.95 | 73.55 | 71.90 | 72.15 | 80,468 | +3.30(+4.79%) |
Nov 06, 2008 | 72.60 | 73.20 | 68.85 | 68.85 | 123,454 | -1.55(-2.20%) |
Nov 05, 2008 | 73.30 | 74.14 | 70.40 | 70.40 | 95,779 | -7.00(-9.04%) |
Nov 04, 2008 | 77.40 | 77.55 | 75.66 | 77.40 | 135,624 | +1.60(+2.11%) |
Nov 03, 2008 | 75.80 | 75.80 | 75.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 71.75 | 76.75 | 71.70 | 75.80 | 153,881 | +5.30(+7.52%) |
Oct 30, 2008 | 74.05 | 74.05 | 69.00 | 70.50 | 643,056 | -2.00(-2.76%) |
Oct 29, 2008 | 73.00 | 75.65 | 72.24 | 72.50 | 189,648 | -0.15(-0.21%) |
Oct 28, 2008 | 72.05 | 73.80 | 69.00 | 72.65 | 460,569 | +2.85(+4.08%) |
Oct 27, 2008 | 69.75 | 72.20 | 69.50 | 69.80 | 101,421 | -1.19(-1.68%) |
Oct 24, 2008 | 70.99 | 72.55 | 67.60 | 70.99 | 349,279 | -1.56(-2.15%) |
Oct 23, 2008 | 72.55 | 74.05 | 70.03 | 72.55 | 512,381 | +1.65(+2.33%) |
Oct 22, 2008 | 70.90 | 73.10 | 69.40 | 70.90 | 927,750 | -2.70(-3.67%) |
Oct 21, 2008 | 73.60 | 75.54 | 72.25 | 73.60 | 398,355 | -6.06(-7.61%) |
Oct 20, 2008 | 79.66 | 79.66 | 76.85 | 79.66 | 185,690 | +2.66(+3.45%) |
Oct 17, 2008 | 77.00 | 79.30 | 74.35 | 77.00 | 182,235 | +5.50(+7.69%) |
Oct 16, 2008 | 71.50 | 72.49 | 68.65 | 71.50 | 229,995 | +2.85(+4.15%) |
Oct 15, 2008 | 68.65 | 73.80 | 68.65 | 68.65 | 381,803 | -1.50(-2.14%) |
Oct 14, 2008 | 72.93 | 73.90 | 69.75 | 70.15 | 279,317 | -2.78(-3.81%) |
Oct 13, 2008 | 72.93 | 72.93 | 67.33 | 72.93 | 241,527 | +7.68(+11.77%) |
Oct 10, 2008 | 65.25 | 67.70 | 62.08 | 65.25 | 350,464 | -0.84(-1.27%) |
Oct 09, 2008 | 66.09 | 72.40 | 65.10 | 66.09 | 347,567 | -6.41(-8.84%) |
Oct 08, 2008 | 72.50 | 74.65 | 71.80 | 72.50 | 384,789 | -0.80(-1.09%) |
Oct 07, 2008 | 72.25 | 77.40 | 73.25 | 73.30 | 208,432 | +1.05(+1.45%) |
Oct 06, 2008 | 72.25 | 77.55 | 71.75 | 72.25 | 228,188 | -5.95(-7.61%) |
Oct 03, 2008 | 78.20 | 80.34 | 77.70 | 78.20 | 107,280 | +0.30(+0.39%) |
Oct 02, 2008 | 77.90 | 79.30 | 77.88 | 77.90 | 610,102 | -1.85(-2.32%) |