Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 44.77 | 45.72 | 44.04 | 45.01 | 614,833 | +0.51(+1.16%) |
Dec 30, 2008 | 43.49 | 44.55 | 43.07 | 44.50 | 497,090 | +1.18(+2.71%) |
Dec 29, 2008 | 43.57 | 43.67 | 42.75 | 43.32 | 533,440 | +0.65(+1.53%) |
Dec 26, 2008 | 42.34 | 42.76 | 41.84 | 42.66 | 154,763 | +0.84(+2.01%) |
Dec 24, 2008 | 41.85 | 41.97 | 41.38 | 41.82 | 207,413 | -0.12(-0.29%) |
Dec 23, 2008 | 42.53 | 42.84 | 41.58 | 41.94 | 780,600 | -0.23(-0.55%) |
Dec 22, 2008 | 44.09 | 44.09 | 41.40 | 42.18 | 506,319 | -2.28(-5.13%) |
Dec 19, 2008 | 44.71 | 45.80 | 44.22 | 44.46 | 245,817 | +0.17(+0.38%) |
Dec 18, 2008 | 47.26 | 47.30 | 43.91 | 44.29 | 488,160 | -2.80(-5.95%) |
Dec 17, 2008 | 47.41 | 48.36 | 46.93 | 47.09 | 279,711 | -0.54(-1.14%) |
Dec 16, 2008 | 46.71 | 47.71 | 46.15 | 47.63 | 394,043 | +1.59(+3.45%) |
Dec 15, 2008 | 46.97 | 47.70 | 45.11 | 46.04 | 275,107 | -0.17(-0.36%) |
Dec 12, 2008 | 44.58 | 46.72 | 44.50 | 46.21 | 201,896 | -0.54(-1.16%) |
Dec 11, 2008 | 47.44 | 48.82 | 46.10 | 46.75 | 416,358 | -0.41(-0.86%) |
Dec 10, 2008 | 45.53 | 47.44 | 45.53 | 47.15 | 454,012 | +2.61(+5.85%) |
Dec 09, 2008 | 44.55 | 45.99 | 43.87 | 44.55 | 333,530 | +0.06(+0.14%) |
Dec 08, 2008 | 43.97 | 45.12 | 43.53 | 44.49 | 463,284 | +2.39(+5.68%) |
Dec 05, 2008 | 40.47 | 42.10 | 38.65 | 42.10 | 269,589 | +0.81(+1.96%) |
Dec 04, 2008 | 43.87 | 44.37 | 40.51 | 41.29 | 279,154 | -3.43(-7.68%) |
Dec 03, 2008 | 43.37 | 44.75 | 42.72 | 44.72 | 332,476 | +0.09(+0.21%) |
Dec 02, 2008 | 44.06 | 44.72 | 42.90 | 44.63 | 376,122 | +1.60(+3.71%) |
Dec 01, 2008 | 46.91 | 47.34 | 43.01 | 43.03 | 402,587 | -5.37(-11.10%) |
Nov 28, 2008 | 48.91 | 48.91 | 47.12 | 48.40 | 338,912 | -0.74(-1.51%) |
Nov 26, 2008 | 45.44 | 49.23 | 45.10 | 49.15 | 416,296 | +3.09(+6.70%) |
Nov 25, 2008 | 45.88 | 46.47 | 44.62 | 46.06 | 325,323 | +0.64(+1.41%) |
Nov 24, 2008 | 43.60 | 46.64 | 42.76 | 45.42 | 402,398 | +2.88(+6.77%) |
Nov 21, 2008 | 38.22 | 42.74 | 38.22 | 42.54 | 838,560 | +4.44(+11.67%) |
Nov 20, 2008 | 42.65 | 42.78 | 38.06 | 38.09 | 358,959 | -5.49(-12.59%) |
Nov 19, 2008 | 46.27 | 46.93 | 43.53 | 43.58 | 104,506 | -2.89(-6.23%) |
Nov 18, 2008 | 44.97 | 46.64 | 44.17 | 46.47 | 192,155 | +1.37(+3.04%) |
Nov 17, 2008 | 45.70 | 46.97 | 45.10 | 45.10 | 76,608 | -0.69(-1.52%) |
Nov 14, 2008 | 46.24 | 48.63 | 45.35 | 45.80 | 197,906 | -2.46(-5.10%) |
Nov 13, 2008 | 43.77 | 48.26 | 41.61 | 48.26 | 384,290 | +4.98(+11.52%) |
Nov 12, 2008 | 45.66 | 46.11 | 43.19 | 43.27 | 222,680 | -3.64(-7.75%) |
Nov 11, 2008 | 47.43 | 48.10 | 46.13 | 46.91 | 221,367 | -1.82(-3.73%) |
Nov 10, 2008 | 49.98 | 50.38 | 47.66 | 48.73 | 269,423 | +0.22(+0.45%) |
Nov 07, 2008 | 46.71 | 48.50 | 46.65 | 48.50 | 205,481 | +1.93(+4.15%) |
Nov 06, 2008 | 48.65 | 49.31 | 45.95 | 46.57 | 209,853 | -2.91(-5.89%) |
Nov 05, 2008 | 50.98 | 52.04 | 49.31 | 49.49 | 123,049 | -2.53(-4.86%) |
Nov 04, 2008 | 49.58 | 52.10 | 49.58 | 52.01 | 138,931 | +3.30(+6.78%) |
Nov 03, 2008 | 49.65 | 50.14 | 48.04 | 48.71 | 159,546 | -1.10(-2.20%) |
Oct 31, 2008 | 48.85 | 51.50 | 47.96 | 49.81 | 283,428 | +0.41(+0.83%) |
Oct 30, 2008 | 48.37 | 49.58 | 46.54 | 49.40 | 422,509 | +2.89(+6.21%) |
Oct 29, 2008 | 45.44 | 49.19 | 45.44 | 46.51 | 263,573 | +1.18(+2.61%) |
Oct 28, 2008 | 42.60 | 45.40 | 40.27 | 45.33 | 282,726 | +4.74(+11.67%) |
Oct 27, 2008 | 42.43 | 44.38 | 40.56 | 40.59 | 185,583 | -2.99(-6.87%) |
Oct 24, 2008 | 42.54 | 44.52 | 40.89 | 43.59 | 461,050 | -1.90(-4.17%) |
Oct 23, 2008 | 44.03 | 46.05 | 41.64 | 45.48 | 798,702 | +2.49(+5.78%) |
Oct 22, 2008 | 46.77 | 46.77 | 42.04 | 43.00 | 295,179 | -5.32(-11.01%) |
Oct 21, 2008 | 49.57 | 50.36 | 47.42 | 48.32 | 245,444 | -2.12(-4.20%) |
Oct 20, 2008 | 46.79 | 50.44 | 46.70 | 50.44 | 364,555 | +5.22(+11.54%) |
Oct 17, 2008 | 44.41 | 48.78 | 43.13 | 45.22 | 369,498 | -0.05(-0.12%) |
Oct 16, 2008 | 42.74 | 45.27 | 39.92 | 45.27 | 483,026 | +3.23(+7.68%) |
Oct 15, 2008 | 48.85 | 48.85 | 41.98 | 42.04 | 268,766 | -8.15(-16.24%) |
Oct 14, 2008 | 53.29 | 53.69 | 47.96 | 50.20 | 397,065 | +0.22(+0.44%) |
Oct 13, 2008 | 44.76 | 50.17 | 44.10 | 49.97 | 263,018 | +7.30(+17.10%) |
Oct 10, 2008 | 41.30 | 44.96 | 38.61 | 42.68 | 588,481 | -3.45(-7.49%) |
Oct 09, 2008 | 51.05 | 53.02 | 45.87 | 46.13 | 362,340 | -5.10(-9.95%) |
Oct 08, 2008 | 47.98 | 53.37 | 47.98 | 51.23 | 237,446 | +0.32(+0.63%) |
Oct 07, 2008 | 55.17 | 56.22 | 50.80 | 50.91 | 317,734 | -3.41(-6.27%) |
Oct 06, 2008 | 55.19 | 55.20 | 50.28 | 54.32 | 516,816 | -2.57(-4.51%) |
Oct 03, 2008 | 57.31 | 60.74 | 56.78 | 56.88 | 609,375 | -0.11(-0.20%) |
Oct 02, 2008 | 60.47 | 60.92 | 56.97 | 57.00 | 555,918 | -4.42(-7.19%) |