Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.34 | 33.44 | 31.20 | 33.16 | 12,117,258 | +1.91(+6.11%) |
Dec 30, 2008 | 29.59 | 31.45 | 29.46 | 31.25 | 4,882,842 | +1.69(+5.70%) |
Dec 29, 2008 | 29.69 | 29.74 | 28.88 | 29.57 | 3,496,591 | -0.02(-0.07%) |
Dec 26, 2008 | 29.74 | 29.86 | 29.23 | 29.59 | 1,983,295 | +0.11(+0.39%) |
Dec 24, 2008 | 29.74 | 29.74 | 28.70 | 29.47 | 1,779,434 | +0.37(+1.26%) |
Dec 23, 2008 | 29.15 | 29.48 | 28.43 | 29.11 | 5,022,483 | +0.22(+0.77%) |
Dec 22, 2008 | 30.11 | 30.54 | 28.65 | 28.88 | 5,719,766 | -1.16(-3.85%) |
Dec 19, 2008 | 30.19 | 31.21 | 29.79 | 30.04 | 8,576,869 | -0.05(-0.16%) |
Dec 18, 2008 | 31.48 | 32.06 | 29.48 | 30.09 | 7,992,880 | -1.03(-3.31%) |
Dec 17, 2008 | 32.79 | 33.44 | 30.93 | 31.12 | 10,500,614 | -2.18(-6.54%) |
Dec 16, 2008 | 31.96 | 33.36 | 31.20 | 33.30 | 13,443,736 | +2.17(+6.96%) |
Dec 15, 2008 | 33.34 | 33.78 | 30.21 | 31.13 | 9,437,570 | -2.14(-6.43%) |
Dec 12, 2008 | 31.42 | 33.59 | 30.84 | 33.27 | 7,810,866 | +1.70(+5.38%) |
Dec 11, 2008 | 35.12 | 36.20 | 31.35 | 31.57 | 10,498,075 | -4.09(-11.46%) |
Dec 10, 2008 | 35.73 | 36.54 | 34.76 | 35.66 | 7,869,390 | +0.39(+1.09%) |
Dec 09, 2008 | 37.03 | 38.91 | 34.91 | 35.27 | 14,053,730 | -2.46(-6.51%) |
Dec 08, 2008 | 36.52 | 37.78 | 35.30 | 37.73 | 8,750,836 | +2.21(+6.23%) |
Dec 05, 2008 | 31.87 | 35.67 | 31.59 | 35.52 | 10,096,027 | +3.15(+9.74%) |
Dec 04, 2008 | 31.12 | 34.55 | 30.66 | 32.36 | 10,094,579 | +0.57(+1.79%) |
Dec 03, 2008 | 29.60 | 32.12 | 28.38 | 31.79 | 12,375,770 | +2.52(+8.60%) |
Dec 02, 2008 | 30.03 | 30.67 | 28.45 | 29.28 | 12,403,102 | -0.68(-2.28%) |
Dec 01, 2008 | 34.25 | 34.72 | 29.49 | 29.96 | 8,237,320 | -5.75(-16.11%) |
Nov 28, 2008 | 35.41 | 35.71 | 34.17 | 35.71 | 3,097,505 | +0.24(+0.69%) |
Nov 26, 2008 | 34.55 | 35.71 | 32.94 | 35.47 | 7,163,045 | +0.16(+0.46%) |
Nov 25, 2008 | 34.16 | 35.52 | 33.74 | 35.31 | 9,665,550 | +2.45(+7.46%) |
Nov 24, 2008 | 30.30 | 33.51 | 29.23 | 32.86 | 11,272,148 | +3.29(+11.12%) |
Nov 21, 2008 | 30.96 | 31.81 | 26.45 | 29.57 | 17,734,150 | -0.73(-2.41%) |
Nov 20, 2008 | 33.33 | 33.90 | 29.78 | 30.30 | 17,152,626 | -3.42(-10.15%) |
Nov 19, 2008 | 37.29 | 38.22 | 33.50 | 33.72 | 16,038,402 | -3.80(-10.14%) |
Nov 18, 2008 | 39.98 | 40.52 | 36.65 | 37.52 | 16,528,396 | -2.53(-6.32%) |
Nov 17, 2008 | 41.62 | 42.83 | 39.93 | 40.06 | 8,088,530 | -2.13(-5.05%) |
Nov 14, 2008 | 43.97 | 45.61 | 42.00 | 42.19 | 0 | -2.56(-5.72%) |
Nov 13, 2008 | 42.22 | 45.61 | 40.23 | 44.75 | 10,252,669 | +3.02(+7.23%) |
Nov 12, 2008 | 43.31 | 43.39 | 41.38 | 41.73 | 7,598,517 | -1.60(-3.70%) |
Nov 11, 2008 | 44.66 | 45.51 | 42.55 | 43.33 | 7,485,081 | -1.85(-4.10%) |
Nov 10, 2008 | 45.79 | 46.66 | 44.64 | 45.19 | 5,568,596 | -0.37(-0.82%) |
Nov 07, 2008 | 46.30 | 46.30 | 44.04 | 45.56 | 7,912,235 | -0.28(-0.62%) |
Nov 06, 2008 | 46.04 | 49.39 | 45.25 | 45.84 | 16,609,361 | -0.41(-0.88%) |
Nov 05, 2008 | 48.47 | 50.54 | 46.05 | 46.25 | 10,806,399 | -2.90(-5.91%) |
Nov 04, 2008 | 46.94 | 49.50 | 46.17 | 49.15 | 10,334,091 | +2.88(+6.23%) |
Nov 03, 2008 | 45.21 | 46.56 | 44.46 | 46.27 | 5,268,984 | +1.15(+2.55%) |
Oct 31, 2008 | 43.45 | 45.33 | 42.74 | 45.12 | 7,928,030 | +1.49(+3.41%) |
Oct 30, 2008 | 44.52 | 44.79 | 42.74 | 43.63 | 7,876,193 | +1.06(+2.50%) |
Oct 29, 2008 | 43.72 | 45.19 | 41.64 | 42.57 | 10,598,367 | -1.72(-3.88%) |
Oct 28, 2008 | 40.99 | 44.32 | 39.43 | 44.29 | 10,682,496 | +4.61(+11.62%) |
Oct 27, 2008 | 39.66 | 41.85 | 38.85 | 39.68 | 13,416,866 | -0.17(-0.42%) |
Oct 24, 2008 | 28.77 | 41.28 | 28.77 | 39.85 | 23,830,256 | +1.35(+3.52%) |
Oct 23, 2008 | 37.79 | 38.61 | 36.58 | 38.49 | 7,326,322 | +0.85(+2.27%) |
Oct 22, 2008 | 39.34 | 40.16 | 36.90 | 37.64 | 6,631,642 | -2.28(-5.71%) |
Oct 21, 2008 | 39.72 | 41.25 | 39.68 | 39.92 | 3,993,614 | -0.45(-1.12%) |
Oct 20, 2008 | 38.59 | 40.64 | 38.49 | 40.37 | 4,994,826 | +1.16(+2.97%) |
Oct 17, 2008 | 40.44 | 42.10 | 38.86 | 39.21 | 6,105,919 | -2.34(-5.64%) |
Oct 16, 2008 | 40.85 | 42.70 | 38.57 | 41.55 | 11,305,372 | -0.07(-0.16%) |
Oct 15, 2008 | 41.79 | 43.65 | 40.61 | 41.62 | 9,783,757 | -1.04(-2.44%) |
Oct 14, 2008 | 46.88 | 46.90 | 39.56 | 42.66 | 18,532,748 | -3.59(-7.77%) |
Oct 13, 2008 | 48.06 | 49.04 | 43.81 | 46.25 | 9,252,279 | +0.24(+0.51%) |
Oct 10, 2008 | 38.97 | 46.02 | 38.13 | 46.02 | 12,692,282 | +5.52(+13.62%) |
Oct 09, 2008 | 46.02 | 46.63 | 40.50 | 40.50 | 9,968,419 | -5.35(-11.66%) |
Oct 08, 2008 | 45.61 | 48.93 | 42.99 | 45.85 | 7,299,626 | -1.05(-2.24%) |
Oct 07, 2008 | 51.51 | 51.56 | 46.90 | 46.90 | 5,782,027 | -4.13(-8.09%) |
Oct 06, 2008 | 49.40 | 52.69 | 48.11 | 51.03 | 7,132,189 | +0.85(+1.69%) |
Oct 03, 2008 | 53.29 | 54.14 | 50.18 | 50.18 | 0 | -2.39(-4.54%) |
Oct 02, 2008 | 53.12 | 53.46 | 51.49 | 52.57 | 5,383,861 | +0.19(+0.36%) |