Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.40 | 49.27 | 48.40 | 48.78 | 11,503,676 | +0.35(+0.73%) |
Dec 30, 2008 | 47.43 | 48.48 | 47.25 | 48.43 | 9,962,516 | +1.33(+2.83%) |
Dec 29, 2008 | 47.37 | 47.37 | 46.18 | 47.09 | 10,461,592 | -0.05(-0.10%) |
Dec 26, 2008 | 46.91 | 47.41 | 46.69 | 47.14 | 5,353,066 | +0.47(+1.01%) |
Dec 24, 2008 | 46.69 | 47.08 | 46.32 | 46.67 | 4,174,451 | -0.05(-0.10%) |
Dec 23, 2008 | 47.73 | 48.00 | 46.44 | 46.72 | 11,017,972 | -0.81(-1.70%) |
Dec 22, 2008 | 48.26 | 48.37 | 46.55 | 47.52 | 12,222,494 | -0.89(-1.83%) |
Dec 19, 2008 | 49.39 | 49.39 | 48.09 | 48.41 | 22,598,998 | -0.28(-0.57%) |
Dec 18, 2008 | 49.71 | 50.22 | 48.08 | 48.69 | 13,853,198 | -1.07(-2.14%) |
Dec 17, 2008 | 49.52 | 50.58 | 49.07 | 49.75 | 14,927,545 | -0.32(-0.65%) |
Dec 16, 2008 | 48.17 | 50.33 | 48.03 | 50.08 | 19,964,050 | +2.10(+4.39%) |
Dec 15, 2008 | 47.82 | 48.42 | 46.37 | 47.97 | 15,265,848 | +0.33(+0.69%) |
Dec 12, 2008 | 45.60 | 48.07 | 45.24 | 47.64 | 17,914,532 | +0.94(+2.01%) |
Dec 11, 2008 | 47.24 | 48.03 | 46.24 | 46.70 | 18,436,620 | -1.32(-2.75%) |
Dec 10, 2008 | 48.66 | 49.26 | 47.43 | 48.03 | 14,125,095 | +0.10(+0.21%) |
Dec 09, 2008 | 48.58 | 49.52 | 47.64 | 47.93 | 16,147,952 | -1.26(-2.56%) |
Dec 08, 2008 | 47.86 | 49.78 | 47.37 | 49.19 | 19,284,688 | +2.47(+5.30%) |
Dec 05, 2008 | 44.50 | 47.24 | 43.65 | 46.71 | 19,344,022 | +1.83(+4.07%) |
Dec 04, 2008 | 46.39 | 46.85 | 44.15 | 44.88 | 18,829,830 | -1.87(-4.00%) |
Dec 03, 2008 | 45.28 | 46.95 | 44.62 | 46.76 | 16,835,126 | +0.48(+1.04%) |
Dec 02, 2008 | 45.09 | 46.37 | 44.13 | 46.28 | 16,054,291 | +1.70(+3.82%) |
Dec 01, 2008 | 46.92 | 47.16 | 44.51 | 44.57 | 17,710,186 | -2.72(-5.76%) |
Nov 28, 2008 | 46.95 | 47.47 | 46.43 | 47.30 | 6,743,617 | -0.04(-0.09%) |
Nov 26, 2008 | 46.09 | 47.41 | 45.56 | 47.34 | 14,217,434 | +0.59(+1.26%) |
Nov 25, 2008 | 47.16 | 47.76 | 45.34 | 46.75 | 21,600,200 | +0.44(+0.95%) |
Nov 24, 2008 | 43.90 | 47.58 | 43.47 | 46.30 | 25,919,480 | +2.90(+6.69%) |
Nov 21, 2008 | 42.16 | 44.62 | 40.28 | 43.40 | 34,169,012 | +1.82(+4.38%) |
Nov 20, 2008 | 43.47 | 45.44 | 40.87 | 41.58 | 30,425,134 | -2.45(-5.57%) |
Nov 19, 2008 | 46.33 | 46.95 | 43.89 | 44.03 | 21,749,732 | -2.38(-5.13%) |
Nov 18, 2008 | 45.86 | 46.91 | 44.63 | 46.41 | 22,516,322 | +1.51(+3.36%) |
Nov 17, 2008 | 46.02 | 46.22 | 44.72 | 44.91 | 17,809,828 | -1.65(-3.55%) |
Nov 14, 2008 | 47.89 | 49.50 | 46.08 | 46.56 | 0 | -2.25(-4.61%) |
Nov 13, 2008 | 46.15 | 48.91 | 43.70 | 48.81 | 26,059,516 | +2.59(+5.61%) |
Nov 12, 2008 | 46.79 | 47.76 | 46.12 | 46.22 | 19,613,844 | -1.74(-3.63%) |
Nov 11, 2008 | 48.25 | 48.86 | 46.51 | 47.96 | 17,276,390 | -0.66(-1.35%) |
Nov 10, 2008 | 51.00 | 51.06 | 47.96 | 48.61 | 16,710,959 | -1.39(-2.78%) |
Nov 07, 2008 | 49.72 | 50.26 | 48.83 | 50.00 | 13,677,919 | +0.65(+1.32%) |
Nov 06, 2008 | 50.82 | 51.49 | 48.85 | 49.35 | 21,604,472 | -2.78(-5.33%) |
Nov 05, 2008 | 53.86 | 54.14 | 51.99 | 52.13 | 15,022,002 | -2.01(-3.70%) |
Nov 04, 2008 | 54.92 | 54.92 | 53.36 | 54.14 | 17,553,430 | +0.42(+0.78%) |
Nov 03, 2008 | 53.69 | 54.87 | 53.42 | 53.72 | 13,261,133 | -0.17(-0.31%) |
Oct 31, 2008 | 52.69 | 54.59 | 51.60 | 53.89 | 18,126,980 | +1.32(+2.51%) |
Oct 30, 2008 | 52.75 | 53.56 | 51.53 | 52.56 | 20,762,100 | +1.44(+2.82%) |
Oct 29, 2008 | 50.85 | 52.74 | 49.99 | 51.12 | 21,898,142 | +0.53(+1.05%) |
Oct 28, 2008 | 47.18 | 50.78 | 46.09 | 50.59 | 24,509,448 | +4.42(+9.57%) |
Oct 27, 2008 | 46.53 | 48.98 | 45.79 | 46.17 | 19,153,230 | -1.40(-2.94%) |
Oct 24, 2008 | 45.95 | 48.87 | 45.68 | 47.57 | 21,200,712 | -1.32(-2.70%) |
Oct 23, 2008 | 48.74 | 49.78 | 46.95 | 48.89 | 21,320,976 | +0.43(+0.90%) |
Oct 22, 2008 | 50.43 | 50.77 | 46.83 | 48.46 | 24,500,270 | -3.05(-5.92%) |
Oct 21, 2008 | 53.45 | 53.59 | 51.34 | 51.50 | 16,763,671 | -2.12(-3.95%) |
Oct 20, 2008 | 53.45 | 54.08 | 51.78 | 53.62 | 16,816,712 | +1.00(+1.91%) |
Oct 17, 2008 | 53.18 | 55.59 | 50.84 | 52.62 | 26,279,682 | -0.43(-0.81%) |
Oct 16, 2008 | 51.81 | 53.32 | 48.89 | 53.05 | 28,075,658 | +1.87(+3.66%) |
Oct 15, 2008 | 53.77 | 55.23 | 50.84 | 51.17 | 19,540,696 | -3.08(-5.67%) |
Oct 14, 2008 | 55.89 | 57.38 | 53.32 | 54.25 | 26,076,592 | +0.81(+1.51%) |
Oct 13, 2008 | 52.42 | 54.26 | 50.40 | 53.45 | 29,505,506 | +2.59(+5.08%) |
Oct 10, 2008 | 50.66 | 53.13 | 48.40 | 50.86 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 55.23 | 55.24 | 51.14 | 51.59 | 36,736,976 | -0.90(-1.71%) |
Oct 08, 2008 | 53.04 | 56.50 | 52.15 | 52.48 | 31,093,766 | -2.96(-5.33%) |
Oct 07, 2008 | 58.83 | 59.48 | 54.62 | 55.44 | 19,696,132 | -2.88(-4.94%) |
Oct 06, 2008 | 58.66 | 59.70 | 55.99 | 58.32 | 19,877,850 | -1.63(-2.73%) |
Oct 03, 2008 | 60.95 | 64.31 | 59.72 | 59.95 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.88 | 63.74 | 59.72 | 60.71 | 19,768,788 | -3.12(-4.89%) |