Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 64.60 | 65.84 | 64.58 | 65.44 | 515,774 | +0.86(+1.33%) |
Dec 30, 2008 | 64.01 | 64.68 | 63.74 | 64.58 | 853,871 | +0.58(+0.91%) |
Dec 29, 2008 | 65.08 | 65.08 | 63.26 | 64.00 | 1,084,278 | +0.35(+0.55%) |
Dec 26, 2008 | 63.51 | 63.77 | 62.88 | 63.65 | 480,662 | +2.57(+4.21%) |
Dec 24, 2008 | 61.22 | 61.22 | 60.31 | 61.08 | 589,900 | +0.71(+1.18%) |
Dec 23, 2008 | 61.10 | 61.68 | 58.95 | 60.37 | 1,151,628 | -0.51(-0.84%) |
Dec 22, 2008 | 61.95 | 63.20 | 60.15 | 60.88 | 1,689,765 | -3.50(-5.44%) |
Dec 19, 2008 | 65.90 | 66.55 | 63.64 | 64.38 | 1,485,270 | -1.16(-1.77%) |
Dec 18, 2008 | 66.83 | 68.47 | 65.10 | 65.54 | 1,713,246 | -2.93(-4.28%) |
Dec 17, 2008 | 68.04 | 68.99 | 67.89 | 68.47 | 1,118,505 | -1.27(-1.82%) |
Dec 16, 2008 | 67.01 | 69.78 | 66.15 | 69.74 | 2,258,911 | +4.04(+6.15%) |
Dec 15, 2008 | 66.64 | 66.92 | 64.80 | 65.70 | 1,372,129 | +2.50(+3.96%) |
Dec 12, 2008 | 62.22 | 63.87 | 59.82 | 63.20 | 1,218,673 | -1.31(-2.03%) |
Dec 11, 2008 | 65.17 | 65.99 | 63.75 | 64.51 | 1,690,948 | +1.11(+1.75%) |
Dec 10, 2008 | 62.63 | 63.45 | 61.78 | 63.40 | 1,273,723 | +4.18(+7.06%) |
Dec 09, 2008 | 59.18 | 60.46 | 59.00 | 59.22 | 1,378,212 | -0.96(-1.60%) |
Dec 08, 2008 | 59.00 | 60.97 | 59.00 | 60.18 | 1,369,863 | +2.01(+3.46%) |
Dec 05, 2008 | 57.39 | 58.38 | 55.41 | 58.17 | 0 | -0.23(-0.39%) |
Dec 04, 2008 | 58.79 | 60.03 | 57.95 | 58.40 | 2,193,488 | -3.46(-5.59%) |
Dec 03, 2008 | 60.48 | 62.23 | 59.10 | 61.86 | 1,392,152 | -0.09(-0.15%) |
Dec 02, 2008 | 60.90 | 62.71 | 59.90 | 61.95 | 2,150,240 | +3.39(+5.79%) |
Dec 01, 2008 | 61.85 | 61.85 | 58.40 | 58.56 | 1,318,844 | -4.54(-7.19%) |
Nov 28, 2008 | 63.15 | 63.50 | 62.09 | 63.10 | 573,776 | -2.04(-3.13%) |
Nov 26, 2008 | 62.70 | 65.59 | 62.34 | 65.14 | 1,434,937 | -0.59(-0.90%) |
Nov 25, 2008 | 65.56 | 66.80 | 64.02 | 65.73 | 1,175,804 | -1.37(-2.04%) |
Nov 24, 2008 | 64.51 | 68.30 | 64.02 | 67.10 | 1,759,630 | +3.42(+5.37%) |
Nov 21, 2008 | 64.00 | 64.07 | 60.00 | 63.68 | 2,023,694 | +3.89(+6.51%) |
Nov 20, 2008 | 60.91 | 62.00 | 58.63 | 59.79 | 2,560,722 | +0.03(+0.05%) |
Nov 19, 2008 | 62.45 | 63.00 | 59.50 | 59.76 | 1,561,186 | -3.49(-5.52%) |
Nov 18, 2008 | 63.07 | 63.74 | 61.28 | 63.25 | 978,315 | +0.39(+0.62%) |
Nov 17, 2008 | 62.51 | 64.53 | 61.75 | 62.86 | 1,349,918 | -0.82(-1.29%) |
Nov 14, 2008 | 64.05 | 66.18 | 63.43 | 63.68 | 0 | -4.06(-5.99%) |
Nov 13, 2008 | 64.00 | 67.74 | 61.91 | 67.74 | 2,047,441 | +4.57(+7.23%) |
Nov 12, 2008 | 65.59 | 65.59 | 62.69 | 63.17 | 1,601,405 | -2.34(-3.57%) |
Nov 11, 2008 | 67.00 | 67.65 | 64.22 | 65.51 | 1,100,348 | -3.64(-5.26%) |
Nov 10, 2008 | 70.00 | 70.25 | 67.69 | 69.15 | 1,283,939 | +0.63(+0.92%) |
Nov 07, 2008 | 68.97 | 70.00 | 66.89 | 68.52 | 2,155,954 | +1.43(+2.13%) |
Nov 06, 2008 | 71.67 | 71.67 | 64.80 | 67.09 | 2,215,312 | -13.28(-16.52%) |
Nov 05, 2008 | 83.00 | 83.75 | 80.30 | 80.37 | 1,891,967 | +0.03(+0.04%) |
Nov 04, 2008 | 78.89 | 80.64 | 78.00 | 80.34 | 1,364,119 | +3.68(+4.80%) |
Nov 03, 2008 | 76.25 | 77.33 | 75.57 | 76.66 | 826,797 | +0.57(+0.75%) |
Oct 31, 2008 | 75.56 | 76.70 | 73.50 | 76.09 | 1,091,668 | +1.35(+1.81%) |
Oct 30, 2008 | 78.10 | 78.75 | 73.97 | 74.74 | 1,999,222 | +3.07(+4.28%) |
Oct 29, 2008 | 71.34 | 74.68 | 71.00 | 71.67 | 997,571 | +0.69(+0.97%) |
Oct 28, 2008 | 67.23 | 71.10 | 64.20 | 70.98 | 990,197 | +8.81(+14.17%) |
Oct 27, 2008 | 65.50 | 65.50 | 62.00 | 62.17 | 827,146 | -3.92(-5.93%) |
Oct 24, 2008 | 64.99 | 67.83 | 64.12 | 66.09 | 850,502 | -2.91(-4.22%) |
Oct 23, 2008 | 68.13 | 69.50 | 65.40 | 69.00 | 1,258,468 | +1.05(+1.55%) |
Oct 22, 2008 | 69.72 | 70.94 | 66.72 | 67.95 | 1,271,213 | -4.02(-5.59%) |
Oct 21, 2008 | 72.85 | 74.68 | 70.92 | 71.97 | 1,128,847 | -0.88(-1.21%) |
Oct 20, 2008 | 70.63 | 72.85 | 69.19 | 72.85 | 986,043 | +5.75(+8.57%) |
Oct 17, 2008 | 66.35 | 69.74 | 64.78 | 67.10 | 0 | -0.08(-0.12%) |
Oct 16, 2008 | 66.76 | 67.81 | 62.41 | 67.18 | 1,808,552 | +3.47(+5.45%) |
Oct 15, 2008 | 70.75 | 70.75 | 63.00 | 63.71 | 1,654,823 | -7.04(-9.95%) |
Oct 14, 2008 | 73.19 | 74.76 | 69.02 | 70.75 | 1,396,582 | +1.23(+1.77%) |
Oct 13, 2008 | 64.99 | 70.46 | 64.02 | 69.52 | 1,665,170 | +8.27(+13.50%) |
Oct 10, 2008 | 61.74 | 62.68 | 57.01 | 61.25 | 2,139,664 | -1.15(-1.84%) |
Oct 09, 2008 | 67.36 | 70.78 | 62.00 | 62.40 | 1,866,852 | -4.85(-7.21%) |
Oct 08, 2008 | 64.05 | 68.20 | 62.61 | 67.25 | 2,795,953 | -1.29(-1.88%) |
Oct 07, 2008 | 73.00 | 73.00 | 68.52 | 68.54 | 1,437,263 | -4.84(-6.60%) |
Oct 06, 2008 | 75.25 | 75.54 | 71.00 | 73.38 | 1,382,889 | -4.72(-6.04%) |
Oct 03, 2008 | 78.39 | 80.61 | 77.98 | 78.10 | 0 | -0.61(-0.77%) |
Oct 02, 2008 | 82.50 | 82.50 | 78.34 | 78.71 | 1,078,651 | -5.19(-6.19%) |