Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 41.49 | 42.69 | 40.94 | 41.68 | 41.68 | +0.86 (+2.11%) | 5,181,450 |
9 Dec 2008 | USD | 41.57 | 42.44 | 40.65 | 40.82 | 40.82 | -2.03 (-4.74%) | 8,311,791 |
8 Dec 2008 | USD | 40.35 | 43.69 | 40.04 | 42.85 | 42.85 | +3.32 (+8.40%) | 13,096,690 |
5 Dec 2008 | USD | 38 | 39.57 | 36.28 | 39.53 | 39.53 | +0.34 (+0.87%) | 10,564,790 |
4 Dec 2008 | USD | 39.84 | 41.33 | 38.5 | 39.19 | 39.19 | -1.28 (-3.16%) | 7,247,221 |
3 Dec 2008 | USD | 40.23 | 41.1 | 39.15 | 40.47 | 40.47 | -0.23 (-0.57%) | 8,007,510 |
2 Dec 2008 | USD | 40.54 | 41 | 39.25 | 40.7 | 40.7 | +0.82 (+2.06%) | 6,029,450 |
1 Dec 2008 | USD | 41.64 | 42 | 39.74 | 39.88 | 39.88 | -2.75 (-6.45%) | 7,902,844 |
28 Nov 2008 | USD | 41.17 | 42.8 | 41.1 | 42.63 | 42.63 | +1.35 (+3.27%) | 2,609,116 |
27 Nov 2008 | USD | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 39.35 | 41.34 | 39.02 | 41.28 | 41.28 | +1.1 (+2.74%) | 6,256,444 |
25 Nov 2008 | USD | 40.55 | 40.8 | 39.54 | 40.18 | 40.18 | -0.57 (-1.40%) | 9,618,669 |
24 Nov 2008 | USD | 40.05 | 41.25 | 38.89 | 40.75 | 40.75 | +1.17 (+2.96%) | 9,682,999 |
21 Nov 2008 | USD | 37.18 | 39.93 | 36.17 | 39.58 | 39.58 | +2.47 (+6.66%) | 13,259,690 |
20 Nov 2008 | USD | 36.98 | 39.74 | 36.72 | 37.11 | 37.11 | -0.37 (-0.99%) | 13,406,410 |
19 Nov 2008 | USD | 39.28 | 40.13 | 37.45 | 37.48 | 37.48 | -2.08 (-5.26%) | 10,614,560 |
18 Nov 2008 | USD | 40.6 | 40.76 | 38.05 | 39.56 | 39.56 | -1.62 (-3.93%) | 12,209,290 |
17 Nov 2008 | USD | 40.61 | 42.8 | 40.5 | 41.18 | 41.18 | +0.14 (+0.34%) | 7,050,161 |
14 Nov 2008 | USD | 42.01 | 43.76 | 40.8 | 41.04 | 41.04 | -2.12 (-4.91%) | 8,909,613 |
13 Nov 2008 | USD | 42.03 | 43.32 | 39.07 | 43.16 | 43.16 | +0.64 (+1.51%) | 13,998,150 |
12 Nov 2008 | USD | 43.23 | 44.09 | 42 | 42.52 | 42.52 | -1.45 (-3.30%) | 7,739,698 |
11 Nov 2008 | USD | 45.5 | 45.5 | 42.75 | 43.97 | 43.97 | -2.17 (-4.70%) | 7,928,518 |
10 Nov 2008 | USD | 47.3 | 48.31 | 45.594 | 46.14 | 46.14 | -0.44 (-0.94%) | 5,393,268 |
7 Nov 2008 | USD | 46.58 | 47.3 | 45.35 | 46.58 | 46.58 | +0.86 (+1.88%) | 7,150,739 |
6 Nov 2008 | USD | 48.97 | 50.23 | 45.35 | 45.72 | 45.72 | -3.83 (-7.73%) | 13,722,620 |
5 Nov 2008 | USD | 52.5 | 52.59 | 49 | 49.55 | 49.55 | -4.07 (-7.59%) | 10,002,420 |
4 Nov 2008 | USD | 54.41 | 54.65 | 52.72 | 53.62 | 53.62 | +0.77 (+1.46%) | 9,289,138 |
3 Nov 2008 | USD | 51.9 | 53.18 | 50.82 | 52.85 | 52.85 | +0.43 (+0.82%) | 8,412,360 |
31 Oct 2008 | USD | 50.62 | 52.61 | 49.28 | 52.42 | 52.42 | +1.72 (+3.39%) | 8,421,757 |
30 Oct 2008 | USD | 52.28 | 52.8 | 48.58 | 50.7 | 50.7 | +0.9 (+1.81%) | 9,559,118 |