Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.34 | 48.67 | 48.03 | 48.57 | 31,372 | +1.29(+2.73%) |
Dec 30, 2008 | 50.34 | 50.65 | 46.87 | 47.28 | 44,429 | -0.19(-0.40%) |
Dec 29, 2008 | 47.76 | 47.76 | 46.50 | 47.46 | 66,269 | -0.04(-0.09%) |
Dec 26, 2008 | 44.82 | 47.65 | 44.82 | 47.51 | 88,918 | +1.51(+3.28%) |
Dec 24, 2008 | 45.83 | 46.01 | 45.47 | 46.00 | 40,704 | +0.07(+0.16%) |
Dec 23, 2008 | 45.73 | 45.93 | 45.59 | 45.93 | 69,188 | +0.51(+1.13%) |
Dec 22, 2008 | 45.07 | 45.49 | 44.54 | 45.41 | 58,310 | +0.05(+0.10%) |
Dec 19, 2008 | 43.58 | 45.89 | 43.58 | 45.37 | 94,573 | +0.62(+1.39%) |
Dec 18, 2008 | 43.49 | 45.18 | 43.48 | 44.75 | 92,447 | +1.85(+4.32%) |
Dec 17, 2008 | 42.64 | 43.50 | 42.49 | 42.90 | 30,343 | +0.43(+1.02%) |
Dec 16, 2008 | 41.43 | 42.79 | 41.43 | 42.46 | 35,653 | +0.38(+0.90%) |
Dec 15, 2008 | 40.94 | 42.53 | 40.92 | 42.09 | 54,189 | +0.90(+2.18%) |
Dec 12, 2008 | 41.76 | 41.95 | 40.80 | 41.19 | 81,592 | -0.55(-1.33%) |
Dec 11, 2008 | 42.00 | 42.01 | 41.74 | 41.74 | 35,531 | +0.06(+0.15%) |
Dec 10, 2008 | 42.00 | 42.00 | 41.38 | 41.68 | 30,611 | -0.21(-0.51%) |
Dec 09, 2008 | 41.67 | 41.92 | 41.35 | 41.89 | 68,085 | +0.13(+0.30%) |
Dec 08, 2008 | 42.67 | 42.67 | 41.01 | 41.77 | 41,969 | -0.78(-1.84%) |
Dec 05, 2008 | 42.77 | 42.77 | 41.45 | 42.55 | 44,598 | -0.03(-0.07%) |
Dec 04, 2008 | 42.32 | 42.71 | 41.44 | 42.58 | 30,422 | -0.08(-0.18%) |
Dec 03, 2008 | 40.90 | 42.67 | 39.81 | 42.66 | 126,714 | +1.89(+4.64%) |
Dec 02, 2008 | 40.40 | 42.54 | 40.40 | 40.77 | 26,277 | +0.58(+1.44%) |
Dec 01, 2008 | 42.47 | 42.47 | 40.14 | 40.19 | 37,779 | -1.50(-3.60%) |
Nov 28, 2008 | 42.21 | 42.68 | 40.86 | 41.69 | 11,604 | -0.21(-0.49%) |
Nov 26, 2008 | 42.27 | 42.29 | 40.47 | 41.90 | 14,541 | +0.50(+1.21%) |
Nov 25, 2008 | 41.23 | 42.38 | 40.02 | 41.40 | 51,590 | +1.48(+3.71%) |
Nov 24, 2008 | 39.30 | 40.73 | 39.02 | 39.91 | 33,730 | +1.25(+3.24%) |
Nov 21, 2008 | 38.06 | 40.01 | 37.70 | 38.66 | 68,039 | +0.67(+1.77%) |
Nov 20, 2008 | 38.67 | 39.54 | 37.73 | 37.99 | 70,580 | -1.47(-3.73%) |
Nov 19, 2008 | 39.38 | 39.72 | 39.36 | 39.46 | 35,931 | -0.17(-0.43%) |
Nov 18, 2008 | 40.33 | 40.33 | 39.15 | 39.63 | 63,046 | -1.23(-3.02%) |
Nov 17, 2008 | 40.85 | 42.40 | 39.29 | 40.86 | 108,205 | -0.57(-1.39%) |
Nov 14, 2008 | 40.40 | 41.73 | 39.74 | 41.44 | 50,685 | +0.37(+0.89%) |
Nov 13, 2008 | 40.01 | 41.43 | 40.01 | 41.07 | 27,787 | -0.28(-0.67%) |
Nov 12, 2008 | 41.10 | 41.35 | 40.80 | 41.35 | 16,773 | -0.08(-0.20%) |
Nov 11, 2008 | 41.40 | 41.43 | 41.24 | 41.43 | 14,286 | -0.24(-0.57%) |
Nov 10, 2008 | 40.81 | 41.67 | 40.76 | 41.67 | 37,943 | +1.40(+3.47%) |
Nov 07, 2008 | 41.43 | 42.07 | 39.98 | 40.27 | 88,719 | -2.07(-4.88%) |
Nov 06, 2008 | 41.95 | 42.34 | 41.47 | 42.34 | 27,379 | -0.31(-0.73%) |
Nov 05, 2008 | 42.47 | 42.99 | 42.12 | 42.65 | 51,372 | +1.03(+2.47%) |
Nov 04, 2008 | 40.39 | 41.78 | 39.88 | 41.62 | 83,106 | +1.70(+4.25%) |
Nov 03, 2008 | 39.53 | 44.88 | 38.60 | 39.93 | 138,118 | +1.64(+4.29%) |
Oct 31, 2008 | 37.79 | 38.76 | 36.79 | 38.28 | 32,262 | +1.98(+5.45%) |
Oct 30, 2008 | 35.58 | 36.31 | 35.37 | 36.31 | 24,614 | +2.29(+6.73%) |
Oct 29, 2008 | 33.91 | 34.38 | 33.32 | 34.02 | 100,408 | +0.24(+0.72%) |
Oct 28, 2008 | 35.22 | 35.70 | 32.59 | 33.77 | 82,940 | -1.36(-3.86%) |
Oct 27, 2008 | 35.51 | 35.51 | 34.35 | 35.13 | 38,273 | +0.01(+0.01%) |
Oct 24, 2008 | 34.79 | 35.12 | 33.56 | 35.12 | 31,469 | -0.96(-2.66%) |
Oct 23, 2008 | 37.15 | 37.15 | 35.64 | 36.08 | 121,817 | -1.93(-5.08%) |
Oct 22, 2008 | 39.37 | 39.38 | 37.83 | 38.01 | 8,387 | -2.11(-5.25%) |
Oct 21, 2008 | 40.49 | 40.56 | 39.87 | 40.12 | 102,267 | +0.54(+1.37%) |
Oct 20, 2008 | 40.12 | 40.12 | 39.12 | 39.58 | 25,375 | -0.37(-0.93%) |
Oct 17, 2008 | 39.50 | 40.01 | 39.37 | 39.95 | 19,167 | -0.37(-0.91%) |
Oct 16, 2008 | 41.08 | 41.39 | 40.04 | 40.32 | 33,438 | -1.52(-3.64%) |
Oct 15, 2008 | 42.94 | 42.94 | 41.79 | 41.84 | 25,340 | -0.24(-0.58%) |
Oct 14, 2008 | 42.88 | 42.93 | 41.62 | 42.08 | 49,379 | -0.17(-0.39%) |
Oct 13, 2008 | 41.73 | 42.25 | 41.42 | 42.25 | 18,839 | +0.57(+1.37%) |
Oct 10, 2008 | 41.46 | 42.18 | 40.41 | 41.68 | 75,301 | -1.98(-4.53%) |
Oct 09, 2008 | 44.36 | 44.36 | 43.66 | 43.66 | 45,883 | -0.47(-1.07%) |
Oct 08, 2008 | 44.05 | 45.32 | 43.69 | 44.13 | 120,354 | -1.55(-3.40%) |
Oct 07, 2008 | 45.94 | 46.00 | 45.45 | 45.68 | 20,756 | -0.94(-2.02%) |
Oct 06, 2008 | 46.93 | 47.21 | 46.13 | 46.63 | 43,361 | -0.60(-1.26%) |
Oct 03, 2008 | 47.19 | 47.56 | 46.92 | 47.22 | 10,930 | -0.09(-0.20%) |
Oct 02, 2008 | 47.74 | 47.74 | 47.27 | 47.32 | 16,560 | -0.33(-0.69%) |