Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 50.50 | 51.36 | 49.93 | 51.00 | 2,998,592 | +0.63(+1.25%) |
Dec 30, 2008 | 49.10 | 50.62 | 48.88 | 50.37 | 2,164,203 | +1.58(+3.24%) |
Dec 29, 2008 | 48.31 | 49.04 | 47.77 | 48.79 | 1,765,046 | +0.58(+1.20%) |
Dec 26, 2008 | 47.65 | 48.27 | 47.38 | 48.21 | 989,585 | +0.83(+1.75%) |
Dec 24, 2008 | 48.29 | 48.29 | 46.51 | 47.38 | 871,510 | -0.16(-0.34%) |
Dec 23, 2008 | 48.62 | 49.63 | 47.28 | 47.54 | 2,429,608 | -0.34(-0.71%) |
Dec 22, 2008 | 49.25 | 49.77 | 47.39 | 47.88 | 2,697,857 | -1.37(-2.78%) |
Dec 20, 2008 | 49.30 | 51.12 | 48.98 | 49.25 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 49.30 | 51.12 | 48.98 | 49.25 | 3,941,701 | +0.53(+1.09%) |
Dec 18, 2008 | 49.38 | 50.61 | 48.42 | 48.72 | 3,090,800 | -0.58(-1.18%) |
Dec 17, 2008 | 51.23 | 51.52 | 48.85 | 49.30 | 3,533,267 | -2.32(-4.49%) |
Dec 16, 2008 | 50.07 | 51.93 | 49.40 | 51.62 | 7,206,316 | +2.25(+4.56%) |
Dec 15, 2008 | 49.17 | 49.83 | 48.07 | 49.37 | 3,081,130 | +0.30(+0.61%) |
Dec 13, 2008 | 46.68 | 49.35 | 45.55 | 49.07 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 46.68 | 49.35 | 45.55 | 49.07 | 0 | +1.43(+3.00%) |
Dec 11, 2008 | 48.36 | 50.61 | 47.42 | 47.64 | 3,703,310 | -1.00(-2.06%) |
Dec 10, 2008 | 49.51 | 50.00 | 47.30 | 48.64 | 3,809,916 | -0.36(-0.73%) |
Dec 09, 2008 | 50.73 | 51.53 | 48.65 | 49.00 | 3,630,774 | -2.65(-5.13%) |
Dec 08, 2008 | 52.08 | 52.73 | 50.84 | 51.65 | 4,450,652 | -0.20(-0.39%) |
Dec 06, 2008 | 47.10 | 52.29 | 47.10 | 51.85 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 47.10 | 52.29 | 47.10 | 51.85 | 4,489,472 | +4.01(+8.38%) |
Dec 04, 2008 | 47.37 | 48.95 | 46.80 | 47.84 | 5,037,106 | -0.74(-1.52%) |
Dec 03, 2008 | 46.74 | 49.05 | 45.47 | 48.58 | 4,130,428 | +0.69(+1.44%) |
Dec 02, 2008 | 47.08 | 48.24 | 45.84 | 47.89 | 4,438,225 | +2.11(+4.61%) |
Dec 01, 2008 | 49.83 | 49.83 | 45.22 | 45.78 | 4,658,980 | -5.58(-10.86%) |
Nov 28, 2008 | 49.84 | 51.93 | 49.60 | 51.36 | 2,116,331 | +1.69(+3.40%) |
Nov 26, 2008 | 45.85 | 49.99 | 45.45 | 49.67 | 2,726,219 | +2.50(+5.30%) |
Nov 25, 2008 | 47.08 | 47.36 | 44.90 | 47.17 | 3,716,071 | +1.15(+2.50%) |
Nov 24, 2008 | 43.98 | 46.58 | 42.47 | 46.02 | 5,708,110 | +3.26(+7.62%) |
Nov 21, 2008 | 43.62 | 44.31 | 41.04 | 42.76 | 9,106,890 | +0.53(+1.26%) |
Nov 20, 2008 | 43.56 | 46.23 | 41.57 | 42.23 | 7,928,150 | -1.51(-3.45%) |
Nov 19, 2008 | 47.97 | 48.43 | 43.56 | 43.74 | 5,780,724 | -3.93(-8.24%) |
Nov 18, 2008 | 46.38 | 48.54 | 46.05 | 47.67 | 5,230,807 | +1.35(+2.91%) |
Nov 17, 2008 | 47.28 | 48.94 | 46.09 | 46.32 | 4,855,427 | -3.28(-6.61%) |
Nov 14, 2008 | 52.42 | 52.42 | 48.78 | 49.60 | 0 | -3.46(-6.52%) |
Nov 13, 2008 | 47.93 | 53.15 | 47.64 | 53.06 | 5,489,686 | +5.73(+12.11%) |
Nov 12, 2008 | 47.33 | 48.48 | 46.59 | 47.33 | 4,092,037 | -0.32(-0.67%) |
Nov 11, 2008 | 46.99 | 48.77 | 45.07 | 47.65 | 5,382,749 | -0.36(-0.75%) |
Nov 10, 2008 | 50.80 | 50.90 | 47.55 | 48.01 | 2,111,787 | -1.35(-2.74%) |
Nov 07, 2008 | 47.15 | 49.70 | 46.78 | 49.36 | 3,166,951 | +2.41(+5.13%) |
Nov 06, 2008 | 47.69 | 49.30 | 46.57 | 46.95 | 3,209,774 | -1.19(-2.47%) |
Nov 05, 2008 | 50.97 | 52.04 | 47.83 | 48.14 | 3,635,826 | -3.60(-6.96%) |
Nov 04, 2008 | 52.64 | 52.64 | 51.20 | 51.74 | 3,848,894 | -0.24(-0.46%) |
Nov 03, 2008 | 51.66 | 52.32 | 50.31 | 51.98 | 2,864,005 | -0.11(-0.21%) |
Oct 31, 2008 | 48.03 | 52.28 | 47.77 | 52.09 | 4,979,412 | +3.36(+6.90%) |
Oct 30, 2008 | 51.54 | 53.14 | 47.35 | 48.73 | 4,376,709 | -1.65(-3.28%) |
Oct 29, 2008 | 49.50 | 53.13 | 47.59 | 50.38 | 5,606,082 | +1.09(+2.21%) |
Oct 28, 2008 | 46.51 | 49.50 | 44.38 | 49.29 | 5,145,082 | +4.24(+9.41%) |
Oct 27, 2008 | 48.36 | 51.68 | 45.00 | 45.05 | 6,070,648 | -3.79(-7.76%) |
Oct 25, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 6,033,331 | +2.09(+4.47%) |
Oct 23, 2008 | 44.00 | 47.11 | 43.30 | 46.75 | 4,485,280 | +2.32(+5.22%) |
Oct 22, 2008 | 46.28 | 47.14 | 43.43 | 44.43 | 4,255,302 | -2.88(-6.09%) |
Oct 21, 2008 | 45.40 | 48.77 | 45.40 | 47.31 | 3,705,418 | +0.01(+0.02%) |
Oct 20, 2008 | 44.00 | 47.66 | 43.49 | 47.30 | 3,733,913 | +3.01(+6.80%) |
Oct 17, 2008 | 39.64 | 45.44 | 39.64 | 44.29 | 0 | +2.03(+4.80%) |
Oct 16, 2008 | 40.89 | 42.32 | 38.64 | 42.26 | 7,227,190 | +1.83(+4.53%) |
Oct 15, 2008 | 45.44 | 45.85 | 40.02 | 40.43 | 4,578,949 | -4.67(-10.35%) |
Oct 14, 2008 | 45.83 | 46.98 | 43.30 | 45.10 | 4,798,051 | +0.50(+1.12%) |
Oct 13, 2008 | 41.67 | 45.75 | 41.01 | 44.60 | 4,657,356 | +3.99(+9.83%) |
Oct 10, 2008 | 37.73 | 41.69 | 35.11 | 40.61 | 7,205,468 | +1.86(+4.80%) |
Oct 09, 2008 | 43.51 | 43.51 | 35.00 | 38.75 | 7,212,676 | -2.11(-5.16%) |
Oct 08, 2008 | 39.96 | 44.69 | 33.47 | 40.86 | 5,215,268 | -0.54(-1.30%) |
Oct 07, 2008 | 48.16 | 48.20 | 41.40 | 41.40 | 3,923,368 | -5.05(-10.87%) |
Oct 06, 2008 | 49.10 | 51.90 | 44.85 | 46.45 | 4,525,572 | -3.45(-6.91%) |
Oct 04, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.37(+0.75%) |
Oct 02, 2008 | 51.01 | 53.11 | 48.99 | 49.53 | 2,848,059 | -2.02(-3.92%) |