Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.50 | 36.14 | 35.46 | 36.10 | 3,935,739 | +0.61(+1.72%) |
Dec 30, 2008 | 34.84 | 35.49 | 34.71 | 35.49 | 3,577,849 | +0.61(+1.75%) |
Dec 29, 2008 | 34.24 | 34.88 | 33.95 | 34.88 | 3,683,741 | +0.88(+2.59%) |
Dec 24, 2008 | 34.20 | 34.45 | 33.77 | 34.00 | 1,885,827 | -0.50(-1.45%) |
Dec 23, 2008 | 34.00 | 34.65 | 33.77 | 34.50 | 10,112,490 | +0.60(+1.77%) |
Dec 22, 2008 | 34.39 | 34.65 | 33.65 | 33.90 | 5,158,077 | -0.60(-1.74%) |
Dec 19, 2008 | 34.05 | 34.50 | 33.35 | 34.50 | 14,745,960 | +0.25(+0.73%) |
Dec 18, 2008 | 34.68 | 34.90 | 33.28 | 34.25 | 7,049,204 | -0.41(-1.18%) |
Dec 17, 2008 | 34.50 | 34.68 | 34.18 | 34.66 | 95,977 | -0.24(-0.69%) |
Dec 16, 2008 | 33.70 | 35.00 | 33.52 | 34.90 | 6,719,584 | +0.65(+1.90%) |
Dec 15, 2008 | 34.95 | 34.95 | 33.79 | 34.25 | 6,634,194 | -0.55(-1.58%) |
Dec 12, 2008 | 33.37 | 35.18 | 32.90 | 34.80 | 7,956,732 | +0.84(+2.47%) |
Dec 11, 2008 | 35.21 | 35.21 | 33.60 | 33.96 | 6,073,473 | -1.29(-3.66%) |
Dec 10, 2008 | 35.40 | 35.49 | 34.55 | 35.25 | 6,922,753 | -0.04(-0.11%) |
Dec 09, 2008 | 35.35 | 35.78 | 34.65 | 35.29 | 19,483,104 | -2.21(-5.89%) |
Dec 08, 2008 | 38.49 | 38.50 | 37.25 | 37.50 | 5,842,834 | +1.10(+3.02%) |
Dec 05, 2008 | 36.98 | 38.50 | 36.02 | 36.40 | 7,381,901 | -0.77(-2.07%) |
Dec 04, 2008 | 38.40 | 39.98 | 37.10 | 37.17 | 4,730,104 | -1.08(-2.82%) |
Dec 03, 2008 | 37.50 | 38.97 | 36.57 | 38.25 | 5,557,060 | +0.35(+0.92%) |
Dec 02, 2008 | 40.07 | 40.25 | 37.75 | 37.90 | 5,490,210 | -1.54(-3.90%) |
Dec 01, 2008 | 41.50 | 41.50 | 39.03 | 39.44 | 5,127,930 | -3.74(-8.66%) |
Nov 28, 2008 | 39.00 | 43.18 | 38.54 | 43.18 | 4,018,140 | +4.30(+11.06%) |
Nov 27, 2008 | 38.95 | 39.25 | 38.25 | 38.88 | 1,306,972 | -0.24(-0.61%) |
Nov 26, 2008 | 39.10 | 39.32 | 37.76 | 39.12 | 4,013,662 | -0.38(-0.96%) |
Nov 25, 2008 | 39.14 | 40.00 | 37.15 | 39.50 | 6,729,395 | +0.50(+1.28%) |
Nov 24, 2008 | 36.90 | 40.15 | 34.69 | 39.00 | 7,477,622 | +2.52(+6.91%) |
Nov 21, 2008 | 38.00 | 38.00 | 33.39 | 36.48 | 8,895,881 | -0.07(-0.19%) |
Nov 20, 2008 | 40.20 | 40.45 | 36.54 | 36.55 | 7,677,909 | -4.64(-11.26%) |
Nov 19, 2008 | 42.60 | 42.69 | 41.01 | 41.19 | 7,880,527 | -2.35(-5.40%) |
Nov 18, 2008 | 43.80 | 44.30 | 41.79 | 43.54 | 4,856,049 | +0.18(+0.42%) |
Nov 17, 2008 | 44.25 | 44.25 | 43.13 | 43.36 | 3,698,368 | -1.14(-2.56%) |
Nov 14, 2008 | 45.70 | 45.93 | 44.01 | 44.50 | 2,955,166 | -0.06(-0.13%) |
Nov 13, 2008 | 44.45 | 44.75 | 43.00 | 44.56 | 5,107,814 | +0.65(+1.48%) |
Nov 12, 2008 | 46.05 | 46.05 | 43.39 | 43.91 | 5,634,213 | -2.54(-5.47%) |
Nov 11, 2008 | 47.18 | 47.18 | 46.07 | 46.45 | 2,633,589 | -0.93(-1.96%) |
Nov 10, 2008 | 47.72 | 48.30 | 47.07 | 47.38 | 6,079,759 | +0.03(+0.06%) |
Nov 07, 2008 | 46.67 | 47.49 | 46.62 | 47.35 | 2,827,064 | +0.65(+1.39%) |
Nov 06, 2008 | 46.59 | 47.10 | 45.91 | 46.70 | 5,159,402 | -0.01(-0.02%) |
Nov 05, 2008 | 47.65 | 47.66 | 46.05 | 46.71 | 7,935,546 | -0.89(-1.87%) |
Nov 04, 2008 | 47.17 | 48.25 | 46.45 | 47.60 | 5,811,982 | +1.00(+2.15%) |
Nov 03, 2008 | 47.24 | 47.48 | 46.00 | 46.60 | 3,070,485 | -0.24(-0.51%) |
Oct 31, 2008 | 46.75 | 47.58 | 46.02 | 46.84 | 4,263,189 | -0.74(-1.56%) |
Oct 30, 2008 | 46.30 | 47.98 | 45.80 | 47.58 | 5,496,899 | +2.15(+4.73%) |
Oct 29, 2008 | 44.50 | 45.97 | 43.37 | 45.43 | 5,202,978 | +0.43(+0.96%) |
Oct 28, 2008 | 44.50 | 45.00 | 42.94 | 45.00 | 5,627,552 | +2.50(+5.88%) |
Oct 27, 2008 | 45.76 | 46.79 | 42.50 | 42.50 | 6,637,657 | -4.00(-8.60%) |
Oct 24, 2008 | 44.10 | 47.00 | 43.80 | 46.50 | 6,090,528 | +0.66(+1.44%) |
Oct 23, 2008 | 47.00 | 47.26 | 44.60 | 45.84 | 5,074,092 | -0.81(-1.74%) |
Oct 22, 2008 | 48.00 | 48.61 | 46.65 | 46.65 | 5,618,327 | -1.66(-3.44%) |
Oct 21, 2008 | 48.76 | 50.49 | 48.10 | 48.31 | 5,438,006 | -1.52(-3.05%) |
Oct 20, 2008 | 46.76 | 49.83 | 46.50 | 49.83 | 5,783,008 | +3.58(+7.74%) |
Oct 17, 2008 | 45.90 | 48.54 | 45.02 | 46.25 | 8,696,139 | +1.51(+3.38%) |
Oct 16, 2008 | 45.50 | 45.90 | 43.75 | 44.74 | 3,814,258 | -0.26(-0.58%) |
Oct 15, 2008 | 45.21 | 47.19 | 44.70 | 45.00 | 6,824,848 | +0.01(+0.02%) |
Oct 14, 2008 | 48.90 | 50.00 | 42.00 | 44.99 | 7,284,935 | +2.99(+7.12%) |
Oct 10, 2008 | 39.99 | 43.13 | 39.05 | 42.00 | 8,258,908 | +0.60(+1.45%) |
Oct 09, 2008 | 46.30 | 46.48 | 40.00 | 41.40 | 7,472,515 | -3.15(-7.07%) |
Oct 08, 2008 | 44.50 | 46.79 | 43.08 | 44.55 | 4,610,418 | -1.46(-3.17%) |
Oct 07, 2008 | 48.00 | 48.50 | 46.01 | 46.01 | 3,985,348 | -1.64(-3.44%) |
Oct 06, 2008 | 48.50 | 50.00 | 44.05 | 47.65 | 4,855,992 | -1.58(-3.21%) |
Oct 03, 2008 | 49.50 | 51.38 | 49.10 | 49.23 | 6,246,205 | +0.28(+0.57%) |
Oct 02, 2008 | 50.90 | 51.45 | 48.65 | 48.95 | 5,054,727 | -1.95(-3.83%) |