Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.36 | 34.59 | 33.72 | 34.43 | 1,793,205 | +0.19(+0.55%) |
Dec 30, 2008 | 33.13 | 34.26 | 33.13 | 34.24 | 1,260,235 | +1.30(+3.94%) |
Dec 29, 2008 | 33.07 | 33.30 | 32.52 | 32.94 | 1,483,166 | -0.28(-0.83%) |
Dec 26, 2008 | 33.16 | 33.32 | 32.84 | 33.22 | 438,184 | +0.18(+0.54%) |
Dec 24, 2008 | 33.06 | 33.40 | 32.83 | 33.04 | 585,615 | +0.04(+0.11%) |
Dec 23, 2008 | 33.35 | 33.49 | 32.84 | 33.00 | 1,712,224 | +0.12(+0.38%) |
Dec 22, 2008 | 33.76 | 33.79 | 32.52 | 32.88 | 1,793,517 | -0.80(-2.38%) |
Dec 19, 2008 | 34.09 | 34.64 | 33.45 | 33.68 | 2,948,743 | -0.02(-0.05%) |
Dec 18, 2008 | 33.80 | 34.05 | 33.15 | 33.70 | 2,526,037 | +0.08(+0.24%) |
Dec 17, 2008 | 33.88 | 34.23 | 33.08 | 33.62 | 2,495,936 | -0.63(-1.84%) |
Dec 16, 2008 | 32.51 | 34.28 | 32.44 | 34.25 | 3,841,323 | +2.02(+6.26%) |
Dec 15, 2008 | 32.37 | 32.81 | 31.52 | 32.23 | 3,835,287 | -0.24(-0.74%) |
Dec 12, 2008 | 31.11 | 32.60 | 30.70 | 32.47 | 3,902,658 | +0.75(+2.35%) |
Dec 11, 2008 | 29.52 | 32.70 | 29.52 | 31.72 | 5,096,593 | +1.89(+6.35%) |
Dec 10, 2008 | 30.50 | 30.67 | 29.49 | 29.83 | 2,405,751 | -0.35(-1.15%) |
Dec 09, 2008 | 30.21 | 30.92 | 29.85 | 30.18 | 2,236,787 | -0.25(-0.82%) |
Dec 08, 2008 | 30.31 | 30.87 | 29.59 | 30.43 | 2,466,644 | +0.57(+1.91%) |
Dec 05, 2008 | 28.96 | 29.95 | 27.86 | 29.86 | 2,579,884 | +0.52(+1.76%) |
Dec 04, 2008 | 29.33 | 29.65 | 28.89 | 29.34 | 4,394,079 | -0.17(-0.57%) |
Dec 03, 2008 | 28.85 | 30.04 | 28.19 | 29.51 | 4,089,612 | +0.20(+0.67%) |
Dec 02, 2008 | 28.83 | 29.39 | 28.28 | 29.32 | 1,849,600 | +0.84(+2.97%) |
Dec 01, 2008 | 30.36 | 30.36 | 28.36 | 28.47 | 2,418,180 | -2.59(-8.33%) |
Nov 28, 2008 | 30.57 | 31.16 | 30.36 | 31.06 | 1,128,768 | +0.57(+1.87%) |
Nov 26, 2008 | 28.73 | 30.51 | 28.35 | 30.49 | 2,948,472 | +1.17(+4.00%) |
Nov 25, 2008 | 28.50 | 29.60 | 28.49 | 29.32 | 4,159,464 | +1.34(+4.80%) |
Nov 24, 2008 | 27.47 | 28.51 | 25.40 | 27.97 | 4,103,019 | +0.94(+3.49%) |
Nov 21, 2008 | 25.86 | 27.05 | 25.15 | 27.03 | 6,359,920 | +1.61(+6.33%) |
Nov 20, 2008 | 28.25 | 28.36 | 25.13 | 25.42 | 5,163,001 | -3.01(-10.60%) |
Nov 19, 2008 | 29.88 | 30.34 | 28.42 | 28.44 | 2,707,670 | -1.59(-5.30%) |
Nov 18, 2008 | 30.19 | 30.71 | 28.87 | 30.03 | 3,729,446 | -0.23(-0.76%) |
Nov 17, 2008 | 31.05 | 31.35 | 30.21 | 30.26 | 3,561,323 | -1.08(-3.46%) |
Nov 14, 2008 | 31.71 | 32.60 | 31.17 | 31.34 | 3,429,806 | -0.86(-2.68%) |
Nov 13, 2008 | 30.58 | 32.25 | 29.43 | 32.20 | 4,739,294 | +1.94(+6.40%) |
Nov 12, 2008 | 31.47 | 31.88 | 30.19 | 30.27 | 3,515,111 | -2.00(-6.20%) |
Nov 11, 2008 | 32.53 | 32.66 | 31.30 | 32.27 | 2,903,355 | -0.75(-2.26%) |
Nov 10, 2008 | 34.19 | 35.15 | 32.59 | 33.01 | 2,894,462 | -0.99(-2.90%) |
Nov 07, 2008 | 33.93 | 34.14 | 32.98 | 34.00 | 4,518,850 | +0.16(+0.47%) |
Nov 06, 2008 | 33.36 | 34.22 | 32.89 | 33.84 | 7,165,530 | +0.49(+1.47%) |
Nov 05, 2008 | 33.40 | 34.36 | 33.18 | 33.35 | 4,744,508 | -0.43(-1.26%) |
Nov 04, 2008 | 33.09 | 33.89 | 32.90 | 33.78 | 9,708,966 | +1.32(+4.08%) |
Nov 03, 2008 | 32.55 | 32.69 | 31.83 | 32.45 | 4,404,863 | -0.25(-0.76%) |
Oct 31, 2008 | 32.44 | 32.84 | 32.00 | 32.70 | 3,284,585 | +0.32(+0.99%) |
Oct 30, 2008 | 32.52 | 33.63 | 31.88 | 32.38 | 4,577,685 | +0.73(+2.30%) |
Oct 29, 2008 | 34.82 | 34.82 | 31.42 | 31.65 | 6,326,983 | -3.81(-10.75%) |
Oct 28, 2008 | 33.58 | 35.80 | 32.89 | 35.47 | 5,667,673 | +2.68(+8.19%) |
Oct 27, 2008 | 34.39 | 35.09 | 32.76 | 32.78 | 3,813,516 | -2.09(-5.99%) |
Oct 24, 2008 | 34.49 | 36.20 | 33.25 | 34.87 | 2,841,127 | -2.00(-5.42%) |
Oct 23, 2008 | 37.91 | 38.30 | 35.76 | 36.87 | 4,382,517 | -0.65(-1.73%) |
Oct 22, 2008 | 39.30 | 39.79 | 37.19 | 37.52 | 3,348,445 | -2.55(-6.37%) |
Oct 21, 2008 | 41.67 | 42.12 | 39.95 | 40.07 | 3,051,144 | -0.76(-1.85%) |
Oct 20, 2008 | 40.29 | 40.83 | 39.19 | 40.83 | 2,290,626 | +0.98(+2.45%) |
Oct 17, 2008 | 38.45 | 41.47 | 37.81 | 39.85 | 4,214,679 | +0.94(+2.42%) |
Oct 16, 2008 | 38.17 | 39.07 | 36.50 | 38.91 | 4,504,334 | +0.68(+1.79%) |
Oct 15, 2008 | 39.47 | 39.75 | 38.09 | 38.22 | 4,053,867 | -1.89(-4.72%) |
Oct 14, 2008 | 41.73 | 42.30 | 38.97 | 40.12 | 3,692,463 | -0.15(-0.38%) |
Oct 13, 2008 | 37.08 | 40.84 | 36.17 | 40.27 | 3,684,901 | +5.56(+16.03%) |
Oct 10, 2008 | 34.63 | 37.72 | 32.79 | 34.70 | 5,733,632 | -1.48(-4.10%) |
Oct 09, 2008 | 39.52 | 39.57 | 36.19 | 36.19 | 4,295,493 | -2.75(-7.05%) |
Oct 08, 2008 | 38.22 | 39.51 | 37.78 | 38.93 | 3,412,434 | +0.08(+0.21%) |
Oct 07, 2008 | 40.01 | 40.40 | 38.50 | 38.85 | 3,926,687 | -0.69(-1.75%) |
Oct 06, 2008 | 42.63 | 43.16 | 38.00 | 39.55 | 6,485,674 | -3.88(-8.94%) |
Oct 03, 2008 | 46.03 | 46.22 | 43.39 | 43.43 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.79 | 47.23 | 45.20 | 45.31 | 1,764,289 | -1.40(-3.01%) |