Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.31 | 35.45 | 33.64 | 35.41 | 2,702,288 | +1.23(+3.60%) |
Dec 30, 2008 | 32.75 | 34.22 | 32.36 | 34.18 | 1,754,922 | +1.71(+5.27%) |
Dec 29, 2008 | 33.31 | 33.31 | 31.92 | 32.47 | 1,523,364 | -0.99(-2.96%) |
Dec 26, 2008 | 33.95 | 33.95 | 33.13 | 33.46 | 792,638 | -0.21(-0.63%) |
Dec 24, 2008 | 33.10 | 33.73 | 32.90 | 33.67 | 520,954 | +0.11(+0.32%) |
Dec 23, 2008 | 34.42 | 34.45 | 33.00 | 33.56 | 1,624,497 | -0.37(-1.10%) |
Dec 22, 2008 | 35.11 | 36.03 | 33.61 | 33.94 | 3,151,032 | -1.09(-3.10%) |
Dec 19, 2008 | 33.85 | 36.67 | 33.62 | 35.03 | 5,364,786 | +1.50(+4.48%) |
Dec 18, 2008 | 35.28 | 35.41 | 33.23 | 33.52 | 3,052,595 | -0.79(-2.32%) |
Dec 17, 2008 | 34.63 | 34.97 | 33.46 | 34.32 | 2,899,351 | -0.32(-0.92%) |
Dec 16, 2008 | 30.76 | 34.64 | 30.76 | 34.64 | 4,079,687 | +3.93(+12.78%) |
Dec 15, 2008 | 30.66 | 31.71 | 30.26 | 30.71 | 2,390,708 | -0.39(-1.25%) |
Dec 12, 2008 | 30.14 | 31.72 | 30.11 | 31.10 | 3,649,592 | +0.11(+0.35%) |
Dec 11, 2008 | 33.63 | 34.43 | 30.88 | 30.99 | 3,496,999 | -3.15(-9.23%) |
Dec 10, 2008 | 34.27 | 34.88 | 32.83 | 34.14 | 3,259,268 | +0.11(+0.32%) |
Dec 09, 2008 | 35.58 | 35.85 | 33.11 | 34.03 | 4,682,061 | -1.87(-5.20%) |
Dec 08, 2008 | 35.82 | 35.98 | 34.04 | 35.90 | 4,490,023 | +1.74(+5.09%) |
Dec 05, 2008 | 30.60 | 34.16 | 29.54 | 34.16 | 4,032,123 | +2.98(+9.55%) |
Dec 04, 2008 | 30.34 | 33.05 | 29.25 | 31.18 | 5,191,989 | +0.42(+1.36%) |
Dec 03, 2008 | 28.23 | 30.81 | 27.63 | 30.77 | 4,573,317 | +1.98(+6.87%) |
Dec 02, 2008 | 27.63 | 28.93 | 26.40 | 28.79 | 4,248,948 | +2.17(+8.17%) |
Dec 01, 2008 | 29.79 | 30.20 | 26.61 | 26.61 | 4,412,588 | -4.38(-14.14%) |
Nov 28, 2008 | 29.97 | 31.14 | 29.58 | 30.99 | 2,473,456 | +1.00(+3.33%) |
Nov 26, 2008 | 27.69 | 30.01 | 27.39 | 30.00 | 3,527,190 | +1.92(+6.86%) |
Nov 25, 2008 | 30.21 | 30.39 | 26.13 | 28.07 | 5,411,036 | -1.57(-5.31%) |
Nov 24, 2008 | 26.45 | 29.77 | 25.66 | 29.64 | 6,756,372 | +4.02(+15.68%) |
Nov 21, 2008 | 23.67 | 25.78 | 22.88 | 25.63 | 6,219,012 | +2.33(+10.00%) |
Nov 20, 2008 | 26.01 | 26.46 | 22.94 | 23.30 | 5,343,587 | -2.81(-10.76%) |
Nov 19, 2008 | 29.14 | 29.80 | 26.10 | 26.10 | 4,061,212 | -3.32(-11.29%) |
Nov 18, 2008 | 27.50 | 29.50 | 27.42 | 29.43 | 5,231,982 | +0.95(+3.34%) |
Nov 17, 2008 | 30.13 | 30.45 | 28.37 | 28.48 | 3,994,833 | -1.86(-6.14%) |
Nov 14, 2008 | 32.69 | 33.06 | 30.06 | 30.34 | 4,061,163 | -3.30(-9.80%) |
Nov 13, 2008 | 30.82 | 33.97 | 29.06 | 33.64 | 5,057,039 | +3.01(+9.84%) |
Nov 12, 2008 | 31.07 | 32.02 | 30.20 | 30.62 | 4,131,020 | -0.79(-2.52%) |
Nov 11, 2008 | 33.49 | 34.22 | 31.15 | 31.41 | 4,269,289 | -2.72(-7.96%) |
Nov 10, 2008 | 35.00 | 35.88 | 33.58 | 34.13 | 1,890,554 | -0.66(-1.88%) |
Nov 07, 2008 | 33.78 | 34.87 | 33.20 | 34.78 | 2,821,774 | +1.11(+3.29%) |
Nov 06, 2008 | 35.14 | 36.12 | 33.61 | 33.68 | 2,817,210 | -1.63(-4.63%) |
Nov 05, 2008 | 37.74 | 38.36 | 35.17 | 35.31 | 3,079,489 | -3.41(-8.81%) |
Nov 04, 2008 | 35.81 | 38.73 | 35.81 | 38.72 | 5,290,507 | +2.69(+7.48%) |
Nov 03, 2008 | 36.38 | 37.99 | 35.70 | 36.03 | 3,318,933 | -2.01(-5.27%) |
Oct 31, 2008 | 37.15 | 39.11 | 37.03 | 38.03 | 3,624,733 | +0.51(+1.37%) |
Oct 30, 2008 | 37.70 | 38.92 | 36.89 | 37.52 | 3,442,713 | +0.30(+0.80%) |
Oct 29, 2008 | 36.68 | 39.42 | 36.42 | 37.22 | 3,701,028 | +0.09(+0.25%) |
Oct 28, 2008 | 34.59 | 37.31 | 32.18 | 37.13 | 4,442,602 | +3.57(+10.65%) |
Oct 27, 2008 | 32.99 | 35.31 | 31.91 | 33.55 | 3,695,406 | +0.09(+0.28%) |
Oct 24, 2008 | 32.41 | 34.32 | 31.63 | 33.46 | 3,829,609 | -0.72(-2.11%) |
Oct 23, 2008 | 35.05 | 36.92 | 31.67 | 34.18 | 5,190,484 | -0.35(-1.02%) |
Oct 22, 2008 | 38.28 | 39.05 | 33.45 | 34.53 | 4,527,333 | -4.77(-12.13%) |
Oct 21, 2008 | 38.96 | 40.44 | 38.61 | 39.30 | 3,633,142 | -0.15(-0.38%) |
Oct 20, 2008 | 39.14 | 39.69 | 37.09 | 39.45 | 2,684,038 | +1.44(+3.78%) |
Oct 17, 2008 | 37.41 | 40.17 | 37.41 | 38.01 | 3,619,342 | -1.34(-3.40%) |
Oct 16, 2008 | 37.29 | 39.65 | 35.47 | 39.35 | 4,857,367 | +2.25(+6.06%) |
Oct 15, 2008 | 40.53 | 41.47 | 37.10 | 37.10 | 3,966,300 | -5.97(-13.86%) |
Oct 14, 2008 | 44.33 | 45.04 | 41.31 | 43.07 | 6,667,309 | +0.51(+1.21%) |
Oct 13, 2008 | 41.34 | 45.21 | 39.68 | 42.56 | 4,459,468 | +4.35(+11.38%) |
Oct 10, 2008 | 34.10 | 39.11 | 33.10 | 38.21 | 7,961,425 | +3.82(+11.10%) |
Oct 09, 2008 | 39.34 | 41.61 | 34.39 | 34.39 | 5,492,424 | -3.97(-10.35%) |
Oct 08, 2008 | 36.55 | 42.83 | 35.49 | 38.36 | 5,061,114 | +0.93(+2.47%) |
Oct 07, 2008 | 40.62 | 41.37 | 37.08 | 37.44 | 6,007,233 | -3.55(-8.65%) |
Oct 06, 2008 | 41.86 | 41.87 | 35.49 | 40.98 | 7,600,534 | -2.26(-5.23%) |
Oct 03, 2008 | 44.91 | 47.81 | 43.25 | 43.25 | 3,076,170 | -0.53(-1.20%) |
Oct 02, 2008 | 48.15 | 48.77 | 43.77 | 43.77 | 2,871,201 | -4.55(-9.41%) |