Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.46 | 39.43 | 38.46 | 39.16 | 311,263 | +0.27(+0.69%) |
Dec 30, 2008 | 38.06 | 38.98 | 37.64 | 38.89 | 227,495 | +1.19(+3.16%) |
Dec 29, 2008 | 38.20 | 38.20 | 37.09 | 37.70 | 193,623 | -0.53(-1.39%) |
Dec 26, 2008 | 37.45 | 38.26 | 37.35 | 38.23 | 146,440 | +0.93(+2.49%) |
Dec 24, 2008 | 37.30 | 37.60 | 36.45 | 37.30 | 91,617 | +0.12(+0.32%) |
Dec 23, 2008 | 37.54 | 38.15 | 36.97 | 37.18 | 393,708 | +0.00(+0.00%) |
Dec 22, 2008 | 37.11 | 37.18 | 36.18 | 37.18 | 399,567 | -0.04(-0.11%) |
Dec 19, 2008 | 37.47 | 37.78 | 36.42 | 37.22 | 782,863 | +0.50(+1.36%) |
Dec 18, 2008 | 34.81 | 37.10 | 33.96 | 36.72 | 487,466 | +1.58(+4.50%) |
Dec 17, 2008 | 32.45 | 35.18 | 32.45 | 35.14 | 683,238 | +2.64(+8.12%) |
Dec 16, 2008 | 33.29 | 33.42 | 32.00 | 32.50 | 592,128 | -0.31(-0.94%) |
Dec 15, 2008 | 32.99 | 33.50 | 32.37 | 32.81 | 358,650 | -0.15(-0.46%) |
Dec 12, 2008 | 32.37 | 33.24 | 32.34 | 32.96 | 447,451 | +0.24(+0.73%) |
Dec 11, 2008 | 32.51 | 33.81 | 32.47 | 32.72 | 324,432 | -0.03(-0.09%) |
Dec 10, 2008 | 32.31 | 33.05 | 32.31 | 32.75 | 286,256 | +0.55(+1.71%) |
Dec 09, 2008 | 31.94 | 32.88 | 31.13 | 32.20 | 825,143 | +0.15(+0.47%) |
Dec 08, 2008 | 33.02 | 33.83 | 30.93 | 32.05 | 1,176,111 | -2.05(-6.01%) |
Dec 05, 2008 | 32.43 | 34.15 | 32.35 | 34.10 | 580,451 | +1.28(+3.90%) |
Dec 04, 2008 | 33.27 | 33.91 | 32.36 | 32.82 | 452,127 | -0.72(-2.15%) |
Dec 03, 2008 | 32.63 | 33.64 | 31.93 | 33.54 | 787,286 | +0.94(+2.88%) |
Dec 02, 2008 | 31.37 | 32.70 | 31.32 | 32.60 | 653,039 | +1.29(+4.12%) |
Dec 01, 2008 | 32.22 | 33.40 | 31.16 | 31.31 | 542,681 | -1.54(-4.69%) |
Nov 28, 2008 | 32.40 | 33.48 | 32.40 | 32.85 | 337,819 | +0.09(+0.27%) |
Nov 26, 2008 | 32.29 | 33.04 | 32.29 | 32.76 | 470,689 | -0.15(-0.46%) |
Nov 25, 2008 | 33.22 | 33.39 | 31.95 | 32.91 | 419,317 | +0.01(+0.03%) |
Nov 24, 2008 | 32.93 | 33.92 | 30.81 | 32.90 | 408,710 | +0.30(+0.92%) |
Nov 21, 2008 | 30.76 | 32.60 | 30.12 | 32.60 | 516,930 | +2.06(+6.75%) |
Nov 20, 2008 | 32.84 | 33.98 | 30.35 | 30.54 | 416,071 | -2.46(-7.45%) |
Nov 19, 2008 | 34.69 | 35.33 | 32.92 | 33.00 | 374,734 | -1.77(-5.09%) |
Nov 18, 2008 | 34.51 | 35.50 | 33.46 | 34.77 | 424,756 | +0.25(+0.72%) |
Nov 17, 2008 | 34.18 | 35.64 | 34.14 | 34.52 | 304,856 | +0.23(+0.67%) |
Nov 14, 2008 | 35.55 | 35.76 | 33.51 | 34.29 | 319,113 | -1.56(-4.35%) |
Nov 13, 2008 | 34.42 | 35.85 | 33.24 | 35.85 | 449,212 | +1.49(+4.34%) |
Nov 12, 2008 | 34.31 | 35.33 | 34.00 | 34.36 | 309,268 | -0.33(-0.95%) |
Nov 11, 2008 | 34.50 | 35.35 | 33.96 | 34.69 | 365,521 | +0.09(+0.26%) |
Nov 10, 2008 | 35.51 | 35.51 | 34.37 | 34.60 | 325,722 | -0.37(-1.06%) |
Nov 07, 2008 | 34.98 | 35.59 | 34.41 | 34.97 | 266,887 | +0.24(+0.69%) |
Nov 06, 2008 | 34.63 | 35.25 | 34.35 | 34.73 | 274,456 | +0.00(+0.00%) |
Nov 05, 2008 | 34.73 | 35.54 | 34.12 | 34.73 | 297,397 | -0.17(-0.49%) |
Nov 04, 2008 | 36.35 | 36.40 | 34.10 | 34.90 | 454,196 | -1.40(-3.86%) |
Nov 03, 2008 | 36.36 | 37.32 | 35.65 | 36.30 | 216,908 | -0.64(-1.73%) |
Oct 31, 2008 | 34.05 | 37.19 | 32.37 | 36.94 | 565,190 | +2.76(+8.07%) |
Oct 30, 2008 | 33.65 | 34.55 | 31.41 | 34.18 | 291,190 | +1.46(+4.46%) |
Oct 29, 2008 | 33.36 | 33.57 | 31.41 | 32.72 | 327,373 | -0.44(-1.33%) |
Oct 28, 2008 | 31.90 | 33.19 | 30.75 | 33.16 | 312,180 | +1.71(+5.44%) |
Oct 27, 2008 | 33.74 | 33.79 | 31.45 | 31.45 | 358,231 | -2.29(-6.79%) |
Oct 24, 2008 | 34.30 | 34.86 | 33.73 | 33.74 | 385,124 | -1.68(-4.74%) |
Oct 23, 2008 | 37.00 | 37.45 | 34.45 | 35.42 | 319,702 | -1.38(-3.75%) |
Oct 22, 2008 | 37.36 | 37.86 | 36.56 | 36.80 | 332,693 | -1.24(-3.26%) |
Oct 21, 2008 | 37.65 | 38.88 | 36.20 | 38.04 | 333,925 | -0.04(-0.11%) |
Oct 20, 2008 | 37.54 | 38.14 | 36.33 | 38.08 | 305,108 | +1.28(+3.48%) |
Oct 17, 2008 | 35.97 | 38.41 | 35.65 | 36.80 | 465,976 | -0.55(-1.47%) |
Oct 16, 2008 | 37.27 | 39.14 | 35.78 | 37.35 | 786,130 | +0.31(+0.84%) |
Oct 15, 2008 | 39.03 | 41.43 | 36.99 | 37.04 | 369,722 | -2.70(-6.79%) |
Oct 14, 2008 | 41.30 | 41.30 | 39.00 | 39.74 | 318,181 | -0.63(-1.56%) |
Oct 13, 2008 | 39.37 | 41.04 | 38.85 | 40.37 | 750,412 | +2.56(+6.77%) |
Oct 10, 2008 | 35.52 | 38.90 | 34.31 | 37.81 | 655,321 | +1.81(+5.03%) |
Oct 09, 2008 | 38.44 | 40.20 | 36.00 | 36.00 | 474,782 | -2.29(-5.98%) |
Oct 08, 2008 | 38.94 | 39.75 | 38.05 | 38.29 | 445,135 | -0.71(-1.82%) |
Oct 07, 2008 | 39.45 | 41.44 | 38.98 | 39.00 | 380,079 | -1.48(-3.66%) |
Oct 06, 2008 | 39.43 | 40.69 | 39.03 | 40.48 | 940,853 | +0.51(+1.28%) |
Oct 03, 2008 | 40.75 | 41.64 | 39.92 | 39.97 | 321,317 | -0.76(-1.87%) |
Oct 02, 2008 | 40.38 | 41.04 | 40.28 | 40.73 | 377,937 | +0.05(+0.12%) |