Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.72 | 44.14 | 43.01 | 44.08 | 582,346 | +0.50(+1.16%) |
Dec 30, 2008 | 43.09 | 43.61 | 42.93 | 43.58 | 579,078 | +0.78(+1.82%) |
Dec 29, 2008 | 42.73 | 43.01 | 42.46 | 42.80 | 466,770 | +0.21(+0.48%) |
Dec 26, 2008 | 42.46 | 42.78 | 42.06 | 42.60 | 0 | +0.15(+0.34%) |
Dec 24, 2008 | 42.65 | 42.65 | 41.72 | 42.45 | 249,476 | -0.32(-0.76%) |
Dec 23, 2008 | 42.24 | 43.08 | 42.24 | 42.78 | 844,510 | +0.65(+1.54%) |
Dec 22, 2008 | 41.75 | 42.54 | 41.15 | 42.13 | 602,487 | +0.30(+0.72%) |
Dec 19, 2008 | 41.91 | 42.30 | 41.57 | 41.83 | 969,350 | +0.48(+1.16%) |
Dec 18, 2008 | 40.51 | 42.21 | 40.27 | 41.35 | 1,157,495 | +1.08(+2.68%) |
Dec 17, 2008 | 40.69 | 41.36 | 40.13 | 40.27 | 786,420 | -0.96(-2.32%) |
Dec 16, 2008 | 40.63 | 41.28 | 39.89 | 41.23 | 776,371 | +1.36(+3.41%) |
Dec 15, 2008 | 40.11 | 40.54 | 39.57 | 39.87 | 589,366 | -0.29(-0.72%) |
Dec 12, 2008 | 38.74 | 40.32 | 38.66 | 40.16 | 0 | +0.71(+1.80%) |
Dec 11, 2008 | 40.12 | 40.52 | 39.14 | 39.45 | 1,164,191 | -1.15(-2.82%) |
Dec 10, 2008 | 40.54 | 41.14 | 39.71 | 40.60 | 623,193 | +0.17(+0.42%) |
Dec 09, 2008 | 41.22 | 42.01 | 40.29 | 40.43 | 655,435 | -1.14(-2.74%) |
Dec 08, 2008 | 42.14 | 43.08 | 40.85 | 41.56 | 746,331 | -0.43(-1.02%) |
Dec 05, 2008 | 39.12 | 42.02 | 38.99 | 41.99 | 0 | +2.45(+6.18%) |
Dec 04, 2008 | 39.62 | 40.48 | 38.68 | 39.54 | 790,904 | -0.68(-1.70%) |
Dec 03, 2008 | 39.43 | 40.43 | 38.42 | 40.23 | 921,282 | +0.77(+1.95%) |
Dec 02, 2008 | 38.21 | 39.46 | 37.12 | 39.46 | 1,081,107 | +1.62(+4.29%) |
Dec 01, 2008 | 39.31 | 39.54 | 37.65 | 37.83 | 996,781 | -2.46(-6.11%) |
Nov 28, 2008 | 38.67 | 40.36 | 38.13 | 40.30 | 403,279 | +1.03(+2.61%) |
Nov 26, 2008 | 38.14 | 39.27 | 36.78 | 39.27 | 729,345 | +1.15(+3.01%) |
Nov 25, 2008 | 38.56 | 38.56 | 37.03 | 38.13 | 1,015,435 | +0.10(+0.27%) |
Nov 24, 2008 | 37.62 | 38.47 | 36.44 | 38.02 | 1,307,555 | +0.42(+1.11%) |
Nov 21, 2008 | 36.12 | 38.02 | 35.36 | 37.60 | 1,625,397 | +1.86(+5.22%) |
Nov 20, 2008 | 34.86 | 37.86 | 34.30 | 35.74 | 2,205,264 | +0.55(+1.55%) |
Nov 19, 2008 | 36.48 | 37.10 | 35.10 | 35.19 | 1,336,384 | -1.52(-4.15%) |
Nov 18, 2008 | 36.45 | 37.53 | 36.01 | 36.71 | 1,076,188 | +0.64(+1.78%) |
Nov 17, 2008 | 36.53 | 37.06 | 35.75 | 36.07 | 775,791 | -0.49(-1.33%) |
Nov 14, 2008 | 37.25 | 37.94 | 35.79 | 36.56 | 0 | -1.53(-4.02%) |
Nov 13, 2008 | 35.24 | 38.30 | 34.04 | 38.09 | 1,099,626 | +3.29(+9.46%) |
Nov 12, 2008 | 35.93 | 36.54 | 34.42 | 34.80 | 940,397 | -2.10(-5.70%) |
Nov 11, 2008 | 36.62 | 37.91 | 36.39 | 36.90 | 629,604 | -0.15(-0.39%) |
Nov 10, 2008 | 38.30 | 38.83 | 36.79 | 37.05 | 424,101 | -0.62(-1.66%) |
Nov 07, 2008 | 35.50 | 38.00 | 35.44 | 37.67 | 0 | +2.09(+5.86%) |
Nov 06, 2008 | 37.65 | 39.71 | 35.50 | 35.59 | 858,332 | -1.77(-4.74%) |
Nov 05, 2008 | 38.00 | 38.86 | 37.29 | 37.36 | 735,802 | -1.19(-3.08%) |
Nov 04, 2008 | 37.19 | 38.66 | 37.19 | 38.54 | 1,126,741 | +1.13(+3.02%) |
Nov 03, 2008 | 39.24 | 39.25 | 36.36 | 37.42 | 989,997 | -1.83(-4.66%) |
Oct 31, 2008 | 38.90 | 40.37 | 38.31 | 39.25 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.18 | 38.83 | 849,118 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.14 | 39.76 | 2,061,958 | +1.28(+3.33%) |
Oct 28, 2008 | 37.11 | 38.62 | 35.57 | 38.48 | 1,362,737 | +1.23(+3.31%) |
Oct 27, 2008 | 35.18 | 38.47 | 34.11 | 37.24 | 933,760 | +1.21(+3.35%) |
Oct 24, 2008 | 31.21 | 37.08 | 31.21 | 36.04 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.08 | 35.97 | 33.04 | 35.19 | 1,288,172 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,828 | -1.15(-3.34%) |
Oct 21, 2008 | 34.20 | 35.34 | 33.77 | 34.27 | 617,426 | -0.56(-1.60%) |
Oct 20, 2008 | 33.04 | 35.03 | 32.26 | 34.82 | 435,409 | +1.66(+5.00%) |
Oct 17, 2008 | 31.26 | 34.07 | 30.58 | 33.17 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.58 | 35.58 | 30.03 | 31.26 | 1,213,479 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.50 | 32.52 | 398,140 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.40 | 35.51 | 969,453 | -1.16(-3.17%) |
Oct 13, 2008 | 34.15 | 36.67 | 33.30 | 36.67 | 657,021 | +3.93(+12.01%) |
Oct 10, 2008 | 29.07 | 33.74 | 26.93 | 32.74 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,219 | -3.29(-9.87%) |
Oct 08, 2008 | 35.08 | 35.79 | 33.20 | 33.35 | 458,016 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.58 | 34.20 | 35.14 | 720,531 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.22 | 36.11 | 452,544 | -1.73(-4.56%) |
Oct 03, 2008 | 40.91 | 40.91 | 37.62 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.68 | 39.01 | 39.37 | 335,506 | -3.38(-7.90%) |