Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.12 | 37.70 | 36.12 | 37.31 | 474,624 | +0.60(+1.63%) |
Dec 30, 2008 | 36.11 | 36.74 | 35.09 | 36.71 | 1,198,279 | +1.02(+2.85%) |
Dec 29, 2008 | 35.01 | 35.81 | 34.92 | 35.70 | 291,475 | +0.02(+0.07%) |
Dec 26, 2008 | 35.56 | 35.76 | 34.45 | 35.67 | 119,465 | +0.07(+0.20%) |
Dec 24, 2008 | 35.49 | 35.76 | 35.14 | 35.60 | 43,979 | +0.13(+0.37%) |
Dec 23, 2008 | 35.76 | 36.05 | 34.78 | 35.47 | 115,668 | -0.16(-0.46%) |
Dec 22, 2008 | 35.27 | 36.13 | 34.85 | 35.63 | 189,362 | +0.51(+1.46%) |
Dec 19, 2008 | 35.70 | 36.50 | 34.66 | 35.12 | 605,340 | +0.19(+0.53%) |
Dec 18, 2008 | 35.18 | 35.84 | 33.87 | 34.93 | 149,831 | -0.09(-0.24%) |
Dec 17, 2008 | 34.41 | 35.76 | 34.39 | 35.02 | 197,994 | +0.23(+0.67%) |
Dec 16, 2008 | 33.31 | 35.11 | 33.01 | 34.79 | 220,340 | +2.11(+6.45%) |
Dec 15, 2008 | 34.06 | 34.17 | 32.22 | 32.68 | 254,542 | -1.27(-3.73%) |
Dec 12, 2008 | 33.19 | 33.95 | 32.84 | 33.95 | 345,433 | +0.65(+1.96%) |
Dec 11, 2008 | 33.06 | 33.64 | 32.44 | 33.29 | 1,572,502 | -0.13(-0.40%) |
Dec 10, 2008 | 34.63 | 34.77 | 32.74 | 33.43 | 221,004 | -0.94(-2.74%) |
Dec 09, 2008 | 36.56 | 37.07 | 34.06 | 34.37 | 219,846 | -2.79(-7.51%) |
Dec 08, 2008 | 38.09 | 39.56 | 36.61 | 37.16 | 145,363 | -2.35(-5.94%) |
Dec 05, 2008 | 36.26 | 39.58 | 35.85 | 39.51 | 116,419 | +2.46(+6.65%) |
Dec 04, 2008 | 36.43 | 38.99 | 36.08 | 37.04 | 109,987 | -0.14(-0.38%) |
Dec 03, 2008 | 34.63 | 37.47 | 34.06 | 37.18 | 230,781 | +1.52(+4.27%) |
Dec 02, 2008 | 35.56 | 36.66 | 33.48 | 35.66 | 447,797 | +0.91(+2.62%) |
Dec 01, 2008 | 39.50 | 39.72 | 34.51 | 34.75 | 184,985 | -6.18(-15.10%) |
Nov 28, 2008 | 40.27 | 40.97 | 39.72 | 40.93 | 20,968 | +0.19(+0.46%) |
Nov 26, 2008 | 38.04 | 40.75 | 38.04 | 40.74 | 82,715 | +1.87(+4.82%) |
Nov 25, 2008 | 40.42 | 40.42 | 38.21 | 38.87 | 139,204 | -1.55(-3.85%) |
Nov 24, 2008 | 38.61 | 41.08 | 38.05 | 40.42 | 136,860 | +1.83(+4.75%) |
Nov 21, 2008 | 37.21 | 39.13 | 34.13 | 38.59 | 255,459 | +2.21(+6.07%) |
Nov 20, 2008 | 36.99 | 37.47 | 35.93 | 36.38 | 108,954 | -0.66(-1.78%) |
Nov 19, 2008 | 37.92 | 39.40 | 36.97 | 37.04 | 103,213 | -1.43(-3.72%) |
Nov 18, 2008 | 37.69 | 38.86 | 37.30 | 38.47 | 144,261 | +0.95(+2.53%) |
Nov 17, 2008 | 37.47 | 39.39 | 37.47 | 37.52 | 71,729 | -0.44(-1.17%) |
Nov 14, 2008 | 40.03 | 40.45 | 37.82 | 37.97 | 97,576 | -2.81(-6.88%) |
Nov 13, 2008 | 37.66 | 41.11 | 35.58 | 40.77 | 97,892 | +3.75(+10.12%) |
Nov 12, 2008 | 37.45 | 39.26 | 37.03 | 37.03 | 218,212 | -1.26(-3.29%) |
Nov 11, 2008 | 38.41 | 39.65 | 38.12 | 38.28 | 138,601 | -0.69(-1.77%) |
Nov 10, 2008 | 40.22 | 40.22 | 38.22 | 38.98 | 75,317 | -0.51(-1.30%) |
Nov 07, 2008 | 39.14 | 39.49 | 38.58 | 39.49 | 56,217 | +0.75(+1.93%) |
Nov 06, 2008 | 39.26 | 40.19 | 38.56 | 38.74 | 65,761 | -1.03(-2.58%) |
Nov 05, 2008 | 40.46 | 41.31 | 39.68 | 39.77 | 127,036 | -1.43(-3.47%) |
Nov 04, 2008 | 41.33 | 41.33 | 40.37 | 41.20 | 78,933 | +0.59(+1.45%) |
Nov 03, 2008 | 40.35 | 40.93 | 39.03 | 40.61 | 41,952 | +1.01(+2.55%) |
Oct 31, 2008 | 37.71 | 40.25 | 37.71 | 39.60 | 131,267 | +1.70(+4.49%) |
Oct 30, 2008 | 37.23 | 38.53 | 36.12 | 37.90 | 157,202 | +1.90(+5.27%) |
Oct 29, 2008 | 35.11 | 36.85 | 34.60 | 36.00 | 135,591 | +0.90(+2.57%) |
Oct 28, 2008 | 35.14 | 35.31 | 33.42 | 35.10 | 136,346 | +1.60(+4.78%) |
Oct 27, 2008 | 34.59 | 35.18 | 33.17 | 33.50 | 142,030 | -1.10(-3.19%) |
Oct 24, 2008 | 34.78 | 35.98 | 33.68 | 34.60 | 86,908 | -0.76(-2.15%) |
Oct 23, 2008 | 36.52 | 36.54 | 34.55 | 35.36 | 109,237 | -1.04(-2.86%) |
Oct 22, 2008 | 36.55 | 37.31 | 36.15 | 36.40 | 62,458 | -1.30(-3.44%) |
Oct 21, 2008 | 36.07 | 38.67 | 36.07 | 37.70 | 142,630 | -1.12(-2.88%) |
Oct 20, 2008 | 39.93 | 39.93 | 37.42 | 38.82 | 51,422 | -0.69(-1.75%) |
Oct 17, 2008 | 39.86 | 41.27 | 39.16 | 39.51 | 118,924 | -1.67(-4.06%) |
Oct 16, 2008 | 39.75 | 41.53 | 36.84 | 41.18 | 205,752 | +2.08(+5.31%) |
Oct 15, 2008 | 39.67 | 41.95 | 37.15 | 39.11 | 86,512 | -1.89(-4.61%) |
Oct 14, 2008 | 41.91 | 42.36 | 39.52 | 41.00 | 156,275 | +0.82(+2.03%) |
Oct 13, 2008 | 37.31 | 40.18 | 35.81 | 40.18 | 144,810 | +4.38(+12.25%) |
Oct 10, 2008 | 33.61 | 36.71 | 31.90 | 35.80 | 372,820 | +1.31(+3.81%) |
Oct 09, 2008 | 39.90 | 42.55 | 34.26 | 34.48 | 250,595 | -4.04(-10.49%) |
Oct 08, 2008 | 39.12 | 44.29 | 38.40 | 38.53 | 131,051 | -2.50(-6.08%) |
Oct 07, 2008 | 42.41 | 44.50 | 41.02 | 41.02 | 51,708 | -1.49(-3.51%) |
Oct 06, 2008 | 41.80 | 44.69 | 41.19 | 42.51 | 55,397 | -0.74(-1.71%) |
Oct 03, 2008 | 44.31 | 44.89 | 43.25 | 43.25 | 63,017 | -0.40(-0.91%) |
Oct 02, 2008 | 43.15 | 44.37 | 42.77 | 43.65 | 58,386 | +0.77(+1.79%) |