Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 61.38 | 61.94 | 60.60 | 61.63 | 219,122 | +0.24(+0.40%) |
Dec 30, 2008 | 60.77 | 61.41 | 60.52 | 61.39 | 247,928 | +0.01(+0.02%) |
Dec 29, 2008 | 60.79 | 61.49 | 60.75 | 61.38 | 189,625 | +0.11(+0.19%) |
Dec 26, 2008 | 60.60 | 61.28 | 60.60 | 61.26 | 155,111 | +0.05(+0.07%) |
Dec 24, 2008 | 60.63 | 61.38 | 60.45 | 61.22 | 260,801 | +0.02(+0.02%) |
Dec 23, 2008 | 60.81 | 61.21 | 60.37 | 61.20 | 172,212 | +0.07(+0.11%) |
Dec 22, 2008 | 60.78 | 61.13 | 60.08 | 61.13 | 288,672 | +0.02(+0.04%) |
Dec 19, 2008 | 60.80 | 61.14 | 60.13 | 61.11 | 157,751 | +0.21(+0.35%) |
Dec 18, 2008 | 60.80 | 60.93 | 60.61 | 60.89 | 149,904 | +0.28(+0.45%) |
Dec 17, 2008 | 60.71 | 60.75 | 60.38 | 60.62 | 148,229 | +0.16(+0.27%) |
Dec 16, 2008 | 60.29 | 60.67 | 59.85 | 60.46 | 167,304 | +0.37(+0.61%) |
Dec 15, 2008 | 60.24 | 60.33 | 60.02 | 60.09 | 106,103 | -0.24(-0.39%) |
Dec 12, 2008 | 60.21 | 60.43 | 59.76 | 60.33 | 135,597 | +0.56(+0.93%) |
Dec 11, 2008 | 60.32 | 60.49 | 59.69 | 59.77 | 172,715 | -0.58(-0.96%) |
Dec 10, 2008 | 60.00 | 60.36 | 59.73 | 60.35 | 204,350 | +0.59(+0.98%) |
Dec 09, 2008 | 60.14 | 60.43 | 59.65 | 59.77 | 185,133 | -0.39(-0.65%) |
Dec 08, 2008 | 59.99 | 60.20 | 59.51 | 60.16 | 205,973 | +0.07(+0.11%) |
Dec 05, 2008 | 60.16 | 60.31 | 59.93 | 60.09 | 134,289 | -0.21(-0.34%) |
Dec 04, 2008 | 60.24 | 60.33 | 59.84 | 60.30 | 183,260 | +0.00(+0.00%) |
Dec 03, 2008 | 60.05 | 60.30 | 59.79 | 60.30 | 161,349 | +0.15(+0.24%) |
Dec 02, 2008 | 60.10 | 60.19 | 59.83 | 60.15 | 142,773 | +0.17(+0.28%) |
Dec 01, 2008 | 60.02 | 60.18 | 59.77 | 59.98 | 142,408 | +0.04(+0.06%) |
Nov 28, 2008 | 59.90 | 59.95 | 59.69 | 59.95 | 37,836 | -0.08(-0.14%) |
Nov 26, 2008 | 60.06 | 60.08 | 59.68 | 60.03 | 132,685 | +0.10(+0.17%) |
Nov 25, 2008 | 59.63 | 59.94 | 59.30 | 59.93 | 142,659 | +0.41(+0.68%) |
Nov 24, 2008 | 59.66 | 59.71 | 59.30 | 59.52 | 202,165 | -0.07(-0.12%) |
Nov 21, 2008 | 59.68 | 59.82 | 58.99 | 59.59 | 326,562 | -0.27(-0.45%) |
Nov 20, 2008 | 59.36 | 59.86 | 58.96 | 59.86 | 248,264 | +0.72(+1.22%) |
Nov 19, 2008 | 58.91 | 59.22 | 58.84 | 59.14 | 88,803 | +0.23(+0.39%) |
Nov 18, 2008 | 58.99 | 59.09 | 58.78 | 58.91 | 72,466 | +0.23(+0.39%) |
Nov 17, 2008 | 58.73 | 59.11 | 58.56 | 58.68 | 82,157 | -0.49(-0.83%) |
Nov 14, 2008 | 59.26 | 59.26 | 58.72 | 59.17 | 83,361 | -0.27(-0.45%) |
Nov 13, 2008 | 59.26 | 59.48 | 58.93 | 59.44 | 132,622 | +0.28(+0.48%) |
Nov 12, 2008 | 58.91 | 59.28 | 58.32 | 59.16 | 136,810 | +0.31(+0.53%) |
Nov 11, 2008 | 58.38 | 58.90 | 58.38 | 58.84 | 102,454 | +0.45(+0.77%) |
Nov 10, 2008 | 58.09 | 58.71 | 58.07 | 58.39 | 139,353 | -0.14(-0.24%) |
Nov 07, 2008 | 58.10 | 58.53 | 57.98 | 58.53 | 150,645 | +0.41(+0.71%) |
Nov 06, 2008 | 58.15 | 58.45 | 57.80 | 58.12 | 112,604 | -0.03(-0.05%) |
Nov 05, 2008 | 57.75 | 58.15 | 57.54 | 58.15 | 167,777 | +0.98(+1.71%) |
Nov 04, 2008 | 57.92 | 58.06 | 57.17 | 57.17 | 406,247 | -0.21(-0.37%) |
Nov 03, 2008 | 58.03 | 58.03 | 57.33 | 57.38 | 248,825 | -0.29(-0.50%) |
Oct 31, 2008 | 57.71 | 58.14 | 57.47 | 57.67 | 112,211 | -0.27(-0.47%) |
Oct 30, 2008 | 58.15 | 58.15 | 57.70 | 57.95 | 83,612 | +0.10(+0.18%) |
Oct 29, 2008 | 57.83 | 58.06 | 57.64 | 57.84 | 107,660 | +0.27(+0.47%) |
Oct 28, 2008 | 57.44 | 58.19 | 57.44 | 57.57 | 125,018 | -0.06(-0.11%) |
Oct 27, 2008 | 57.39 | 58.06 | 57.36 | 57.64 | 109,004 | +0.44(+0.78%) |
Oct 24, 2008 | 58.30 | 58.42 | 57.18 | 57.19 | 170,846 | -0.91(-1.57%) |
Oct 23, 2008 | 58.37 | 58.37 | 57.83 | 58.10 | 167,621 | -0.02(-0.04%) |
Oct 22, 2008 | 58.13 | 58.15 | 57.56 | 58.12 | 126,963 | +0.40(+0.69%) |
Oct 21, 2008 | 57.68 | 58.20 | 57.67 | 57.73 | 103,895 | +0.65(+1.14%) |
Oct 20, 2008 | 56.63 | 57.08 | 56.52 | 57.08 | 138,036 | +0.29(+0.51%) |
Oct 17, 2008 | 57.76 | 57.76 | 56.24 | 56.79 | 130,411 | -0.54(-0.95%) |
Oct 16, 2008 | 57.77 | 57.77 | 56.82 | 57.33 | 92,437 | +0.38(+0.67%) |
Oct 15, 2008 | 56.22 | 57.93 | 54.86 | 56.95 | 210,814 | -0.02(-0.03%) |
Oct 14, 2008 | 54.72 | 57.38 | 54.54 | 56.96 | 473,233 | +1.45(+2.62%) |
Oct 13, 2008 | 56.62 | 58.48 | 52.25 | 55.51 | 711,346 | -1.91(-3.32%) |
Oct 10, 2008 | 58.53 | 58.88 | 57.19 | 57.41 | 317,527 | -1.27(-2.17%) |
Oct 09, 2008 | 58.15 | 59.30 | 57.77 | 58.69 | 173,980 | +0.39(+0.66%) |
Oct 08, 2008 | 59.50 | 59.66 | 57.55 | 58.30 | 204,620 | -1.01(-1.70%) |
Oct 07, 2008 | 59.17 | 59.71 | 59.10 | 59.31 | 240,116 | +0.43(+0.74%) |
Oct 06, 2008 | 59.31 | 59.58 | 58.47 | 58.87 | 194,640 | +0.39(+0.67%) |
Oct 03, 2008 | 58.87 | 59.23 | 58.29 | 58.48 | 112,307 | +0.05(+0.08%) |
Oct 02, 2008 | 58.41 | 58.57 | 57.94 | 58.44 | 150,658 | +1.13(+1.98%) |