Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.27 | 46.53 | 45.20 | 46.09 | 52,015,696 | +0.72(+1.58%) |
Dec 30, 2008 | 45.04 | 45.72 | 44.79 | 45.37 | 43,515,832 | +0.33(+0.73%) |
Dec 29, 2008 | 45.19 | 45.35 | 44.51 | 45.04 | 39,582,192 | +0.48(+1.08%) |
Dec 26, 2008 | 43.90 | 44.68 | 43.90 | 44.56 | 29,552,792 | +0.81(+1.86%) |
Dec 24, 2008 | 43.08 | 43.93 | 42.98 | 43.75 | 19,626,212 | +0.39(+0.91%) |
Dec 23, 2008 | 43.59 | 44.08 | 43.02 | 43.36 | 56,740,992 | +0.11(+0.25%) |
Dec 22, 2008 | 43.42 | 43.80 | 42.30 | 43.25 | 71,056,976 | -0.06(-0.15%) |
Dec 19, 2008 | 44.34 | 45.22 | 43.31 | 43.31 | 118,619,264 | -1.14(-2.57%) |
Dec 18, 2008 | 46.51 | 46.75 | 43.99 | 44.45 | 103,399,088 | -2.34(-5.01%) |
Dec 17, 2008 | 47.67 | 48.06 | 46.80 | 46.80 | 89,728,776 | -1.20(-2.50%) |
Dec 16, 2008 | 46.42 | 48.29 | 46.23 | 48.00 | 101,290,200 | +1.84(+3.99%) |
Dec 15, 2008 | 46.95 | 47.05 | 45.53 | 46.16 | 75,195,160 | -0.29(-0.62%) |
Dec 12, 2008 | 45.05 | 46.76 | 44.94 | 46.44 | 76,793,000 | +0.25(+0.54%) |
Dec 11, 2008 | 46.38 | 47.29 | 45.84 | 46.20 | 86,723,072 | -0.03(-0.06%) |
Dec 10, 2008 | 45.73 | 47.17 | 45.53 | 46.23 | 76,369,880 | +1.08(+2.39%) |
Dec 09, 2008 | 45.62 | 45.97 | 44.75 | 45.15 | 81,525,896 | -0.81(-1.76%) |
Dec 08, 2008 | 45.37 | 46.22 | 45.14 | 45.95 | 89,354,640 | +1.73(+3.92%) |
Dec 05, 2008 | 43.69 | 45.02 | 41.96 | 44.22 | 112,609,952 | +0.19(+0.43%) |
Dec 04, 2008 | 44.76 | 45.61 | 43.31 | 44.03 | 113,206,880 | -1.54(-3.37%) |
Dec 03, 2008 | 44.64 | 45.86 | 43.72 | 45.57 | 99,528,176 | +0.76(+1.70%) |
Dec 02, 2008 | 43.64 | 45.03 | 43.26 | 44.81 | 94,675,056 | +1.91(+4.44%) |
Dec 01, 2008 | 44.97 | 45.02 | 42.90 | 42.90 | 96,291,336 | -3.37(-7.29%) |
Nov 28, 2008 | 46.10 | 46.44 | 45.72 | 46.27 | 34,031,336 | -0.43(-0.92%) |
Nov 26, 2008 | 44.67 | 46.78 | 44.21 | 46.70 | 80,899,696 | +1.60(+3.56%) |
Nov 25, 2008 | 45.26 | 45.93 | 43.52 | 45.09 | 98,049,120 | -0.40(-0.88%) |
Nov 24, 2008 | 44.35 | 46.32 | 43.48 | 45.49 | 129,897,944 | +1.73(+3.94%) |
Nov 21, 2008 | 40.28 | 43.99 | 39.92 | 43.77 | 146,471,728 | +4.21(+10.66%) |
Nov 20, 2008 | 41.47 | 43.54 | 39.43 | 39.55 | 133,032,056 | -2.83(-6.69%) |
Nov 19, 2008 | 43.99 | 44.53 | 42.17 | 42.39 | 99,507,872 | -1.68(-3.81%) |
Nov 18, 2008 | 42.43 | 44.45 | 42.16 | 44.07 | 100,096,656 | +1.70(+4.02%) |
Nov 17, 2008 | 42.43 | 44.14 | 42.14 | 42.36 | 84,314,848 | -0.17(-0.41%) |
Nov 14, 2008 | 42.61 | 44.89 | 41.51 | 42.54 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.15 | 44.16 | 38.99 | 43.54 | 125,939,264 | +3.74(+9.40%) |
Nov 12, 2008 | 41.19 | 41.69 | 39.66 | 39.79 | 87,510,640 | -2.15(-5.12%) |
Nov 11, 2008 | 42.01 | 42.81 | 41.33 | 41.94 | 72,764,096 | -0.79(-1.85%) |
Nov 10, 2008 | 43.36 | 43.78 | 42.03 | 42.73 | 64,812,544 | +0.04(+0.09%) |
Nov 07, 2008 | 40.69 | 43.64 | 40.69 | 42.69 | 77,413,496 | +2.30(+5.70%) |
Nov 06, 2008 | 42.21 | 42.65 | 40.07 | 40.39 | 91,572,112 | -2.15(-5.06%) |
Nov 05, 2008 | 44.02 | 44.65 | 42.05 | 42.54 | 78,627,440 | -2.19(-4.90%) |
Nov 04, 2008 | 43.37 | 45.01 | 43.34 | 44.74 | 83,591,000 | +1.85(+4.31%) |
Nov 03, 2008 | 42.40 | 43.40 | 41.86 | 42.89 | 61,417,568 | +0.10(+0.23%) |
Oct 31, 2008 | 42.93 | 44.66 | 42.29 | 42.79 | 91,521,288 | -0.54(-1.24%) |
Oct 30, 2008 | 43.30 | 43.73 | 41.24 | 43.33 | 97,276,184 | +0.23(+0.54%) |
Oct 29, 2008 | 43.22 | 45.02 | 42.18 | 43.10 | 108,618,824 | -0.12(-0.28%) |
Oct 28, 2008 | 39.76 | 43.56 | 38.71 | 43.22 | 119,602,112 | +5.06(+13.27%) |
Oct 27, 2008 | 39.01 | 40.98 | 37.53 | 38.15 | 84,488,360 | -1.70(-4.27%) |
Oct 24, 2008 | 36.95 | 40.98 | 36.95 | 39.86 | 94,628,360 | -0.78(-1.92%) |
Oct 23, 2008 | 38.03 | 40.64 | 37.17 | 40.64 | 112,032,792 | +3.36(+9.01%) |
Oct 22, 2008 | 39.68 | 40.04 | 36.89 | 37.28 | 90,227,376 | -4.00(-9.69%) |
Oct 21, 2008 | 41.83 | 42.91 | 39.96 | 41.28 | 75,850,872 | -2.01(-4.65%) |
Oct 20, 2008 | 40.63 | 43.30 | 40.26 | 43.29 | 77,729,504 | +4.01(+10.21%) |
Oct 17, 2008 | 38.71 | 41.82 | 37.87 | 39.28 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.55 | 40.23 | 34.16 | 40.09 | 135,303,584 | +4.10(+11.39%) |
Oct 15, 2008 | 40.85 | 40.85 | 35.41 | 36.00 | 106,089,936 | -5.84(-13.95%) |
Oct 14, 2008 | 43.33 | 43.68 | 39.67 | 41.83 | 111,077,256 | -0.36(-0.85%) |
Oct 13, 2008 | 37.47 | 42.57 | 36.88 | 42.19 | 112,356,616 | +6.19(+17.19%) |
Oct 10, 2008 | 36.87 | 38.14 | 32.62 | 36.00 | 195,569,904 | -3.26(-8.29%) |
Oct 09, 2008 | 44.80 | 45.29 | 38.95 | 39.26 | 119,110,800 | -5.10(-11.50%) |
Oct 08, 2008 | 43.21 | 45.83 | 42.72 | 44.36 | 129,812,456 | +0.44(+1.01%) |
Oct 07, 2008 | 45.03 | 46.12 | 43.28 | 43.92 | 108,766,120 | -0.72(-1.62%) |
Oct 06, 2008 | 43.67 | 44.74 | 42.57 | 44.64 | 114,214,808 | -0.36(-0.80%) |
Oct 03, 2008 | 44.94 | 47.20 | 44.77 | 45.00 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.90 | 45.84 | 44.13 | 44.74 | 76,388,768 | -0.62(-1.37%) |