Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.72 | 36.88 | 34.60 | 36.33 | 419,967 | +1.27(+3.62%) |
Dec 30, 2008 | 34.32 | 35.26 | 33.71 | 35.06 | 447,185 | +0.86(+2.51%) |
Dec 29, 2008 | 35.02 | 35.08 | 34.04 | 34.20 | 114,278 | -0.91(-2.60%) |
Dec 26, 2008 | 34.78 | 35.29 | 34.56 | 35.11 | 85,001 | +0.43(+1.24%) |
Dec 24, 2008 | 35.06 | 35.36 | 34.44 | 34.68 | 109,400 | -0.36(-1.02%) |
Dec 23, 2008 | 36.40 | 36.40 | 34.93 | 35.04 | 272,991 | -1.05(-2.91%) |
Dec 22, 2008 | 36.86 | 36.92 | 35.11 | 36.09 | 195,743 | -0.80(-2.18%) |
Dec 19, 2008 | 37.61 | 37.93 | 36.77 | 36.89 | 459,159 | -0.05(-0.15%) |
Dec 18, 2008 | 37.15 | 37.67 | 36.62 | 36.95 | 272,706 | -0.04(-0.10%) |
Dec 17, 2008 | 36.95 | 37.70 | 36.53 | 36.98 | 352,199 | -0.37(-1.00%) |
Dec 16, 2008 | 36.57 | 37.67 | 36.09 | 37.36 | 358,980 | +1.39(+3.86%) |
Dec 15, 2008 | 37.45 | 37.45 | 35.71 | 35.97 | 368,047 | -1.27(-3.41%) |
Dec 12, 2008 | 36.71 | 37.71 | 36.09 | 37.24 | 302,425 | -0.15(-0.39%) |
Dec 11, 2008 | 39.02 | 39.28 | 36.95 | 37.38 | 304,751 | -1.66(-4.26%) |
Dec 10, 2008 | 38.30 | 39.63 | 37.92 | 39.05 | 209,770 | +1.13(+2.99%) |
Dec 09, 2008 | 39.22 | 40.00 | 37.66 | 37.91 | 297,725 | -1.53(-3.89%) |
Dec 08, 2008 | 38.86 | 39.77 | 38.30 | 39.45 | 331,152 | +1.46(+3.85%) |
Dec 05, 2008 | 35.66 | 38.64 | 35.55 | 37.99 | 413,144 | +2.00(+5.56%) |
Dec 04, 2008 | 35.62 | 37.23 | 35.41 | 35.99 | 244,966 | +0.01(+0.03%) |
Dec 03, 2008 | 34.82 | 36.14 | 34.46 | 35.98 | 453,293 | +0.45(+1.26%) |
Dec 02, 2008 | 34.54 | 35.72 | 34.48 | 35.53 | 391,164 | +0.76(+2.18%) |
Dec 01, 2008 | 36.25 | 36.83 | 34.77 | 34.77 | 343,265 | -2.46(-6.60%) |
Nov 28, 2008 | 36.01 | 37.23 | 35.90 | 37.23 | 138,062 | +1.24(+3.45%) |
Nov 26, 2008 | 33.75 | 36.21 | 33.65 | 35.99 | 365,910 | +1.74(+5.09%) |
Nov 25, 2008 | 34.69 | 35.43 | 33.79 | 34.24 | 245,927 | -0.82(-2.34%) |
Nov 24, 2008 | 34.25 | 35.23 | 33.89 | 35.06 | 264,098 | +1.30(+3.84%) |
Nov 21, 2008 | 33.95 | 34.35 | 30.95 | 33.77 | 616,224 | +0.26(+0.76%) |
Nov 20, 2008 | 34.40 | 35.84 | 33.39 | 33.51 | 509,553 | -1.26(-3.63%) |
Nov 19, 2008 | 36.43 | 36.65 | 34.76 | 34.77 | 202,407 | -1.75(-4.80%) |
Nov 18, 2008 | 36.80 | 37.62 | 35.39 | 36.53 | 184,312 | -0.27(-0.74%) |
Nov 17, 2008 | 36.26 | 37.70 | 36.13 | 36.80 | 264,551 | +0.33(+0.90%) |
Nov 14, 2008 | 38.59 | 38.83 | 36.47 | 36.47 | 420,522 | -2.65(-6.77%) |
Nov 13, 2008 | 36.20 | 39.12 | 35.58 | 39.12 | 278,481 | +3.01(+8.32%) |
Nov 12, 2008 | 37.57 | 38.09 | 36.11 | 36.11 | 367,281 | -1.78(-4.70%) |
Nov 11, 2008 | 38.17 | 39.16 | 37.33 | 37.90 | 266,469 | -0.57(-1.47%) |
Nov 10, 2008 | 39.55 | 40.69 | 38.28 | 38.46 | 305,368 | -0.36(-0.92%) |
Nov 07, 2008 | 39.61 | 40.09 | 38.46 | 38.82 | 215,854 | -0.57(-1.44%) |
Nov 06, 2008 | 38.46 | 40.19 | 38.44 | 39.38 | 366,565 | +0.79(+2.06%) |
Nov 05, 2008 | 40.86 | 41.46 | 38.33 | 38.59 | 328,249 | -2.59(-6.30%) |
Nov 04, 2008 | 41.26 | 41.46 | 40.17 | 41.18 | 210,950 | +0.12(+0.29%) |
Nov 03, 2008 | 40.70 | 41.70 | 39.15 | 41.07 | 408,609 | +1.07(+2.67%) |
Oct 31, 2008 | 37.45 | 40.84 | 36.44 | 40.00 | 723,163 | +2.49(+6.65%) |
Oct 30, 2008 | 35.60 | 37.50 | 35.60 | 37.50 | 306,775 | +1.96(+5.53%) |
Oct 29, 2008 | 35.62 | 36.66 | 35.02 | 35.54 | 378,014 | -0.08(-0.23%) |
Oct 28, 2008 | 34.71 | 35.79 | 33.34 | 35.62 | 689,734 | +1.69(+4.98%) |
Oct 27, 2008 | 34.90 | 37.71 | 33.92 | 33.93 | 742,034 | -2.18(-6.04%) |
Oct 24, 2008 | 34.73 | 36.89 | 34.12 | 36.11 | 601,573 | +0.34(+0.94%) |
Oct 23, 2008 | 35.53 | 36.57 | 33.82 | 35.78 | 494,905 | +0.10(+0.28%) |
Oct 22, 2008 | 33.14 | 36.97 | 33.14 | 35.68 | 980,985 | +2.43(+7.31%) |
Oct 21, 2008 | 31.58 | 33.75 | 31.35 | 33.25 | 236,199 | +0.85(+2.62%) |
Oct 20, 2008 | 31.05 | 32.42 | 30.66 | 32.40 | 267,844 | +1.85(+6.07%) |
Oct 17, 2008 | 29.81 | 31.71 | 29.64 | 30.54 | 275,414 | -0.16(-0.54%) |
Oct 16, 2008 | 29.57 | 30.95 | 27.85 | 30.71 | 408,366 | +1.11(+3.73%) |
Oct 15, 2008 | 32.93 | 33.42 | 29.60 | 29.60 | 355,521 | -3.80(-11.38%) |
Oct 14, 2008 | 34.74 | 34.74 | 32.56 | 33.40 | 342,378 | +0.02(+0.05%) |
Oct 13, 2008 | 30.41 | 33.38 | 30.17 | 33.38 | 308,990 | +4.12(+14.08%) |
Oct 10, 2008 | 26.49 | 30.34 | 26.49 | 29.26 | 698,026 | -0.61(-2.05%) |
Oct 09, 2008 | 31.90 | 32.19 | 29.88 | 29.88 | 379,675 | -1.84(-5.82%) |
Oct 08, 2008 | 32.55 | 33.29 | 31.38 | 31.72 | 456,622 | -1.52(-4.56%) |
Oct 07, 2008 | 35.06 | 35.29 | 33.16 | 33.24 | 356,395 | -1.90(-5.41%) |
Oct 06, 2008 | 35.46 | 36.07 | 34.08 | 35.14 | 464,824 | -0.68(-1.89%) |
Oct 03, 2008 | 36.86 | 37.74 | 35.81 | 35.81 | 218,768 | -0.66(-1.80%) |
Oct 02, 2008 | 37.71 | 37.71 | 36.27 | 36.47 | 289,326 | -1.33(-3.53%) |