Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.04 | 30.56 | 29.48 | 30.04 | 1,169,756 | +0.16(+0.53%) |
Dec 30, 2008 | 29.69 | 30.02 | 29.34 | 29.88 | 763,411 | +0.47(+1.59%) |
Dec 29, 2008 | 29.98 | 30.17 | 28.96 | 29.42 | 711,582 | -0.46(-1.55%) |
Dec 26, 2008 | 29.39 | 30.00 | 29.39 | 29.88 | 457,792 | +0.58(+1.96%) |
Dec 24, 2008 | 29.66 | 29.89 | 28.91 | 29.30 | 382,746 | -0.35(-1.19%) |
Dec 23, 2008 | 30.26 | 30.27 | 29.35 | 29.66 | 820,299 | +0.24(+0.82%) |
Dec 22, 2008 | 29.52 | 29.71 | 28.61 | 29.42 | 1,350,891 | -0.10(-0.35%) |
Dec 19, 2008 | 30.25 | 30.47 | 29.33 | 29.52 | 2,158,645 | -0.37(-1.23%) |
Dec 18, 2008 | 29.65 | 30.73 | 29.37 | 29.89 | 1,649,824 | +0.33(+1.10%) |
Dec 17, 2008 | 28.79 | 30.09 | 28.54 | 29.56 | 2,418,002 | +0.48(+1.64%) |
Dec 16, 2008 | 28.16 | 29.30 | 27.89 | 29.09 | 1,818,831 | +1.24(+4.46%) |
Dec 15, 2008 | 28.27 | 28.34 | 27.53 | 27.84 | 1,163,468 | -0.24(-0.86%) |
Dec 12, 2008 | 27.25 | 28.11 | 26.54 | 28.08 | 2,228,149 | +0.68(+2.50%) |
Dec 11, 2008 | 27.25 | 28.14 | 26.96 | 27.40 | 3,441,640 | +0.15(+0.57%) |
Dec 10, 2008 | 28.58 | 29.15 | 27.17 | 27.25 | 2,500,202 | -1.04(-3.69%) |
Dec 09, 2008 | 28.32 | 29.47 | 28.15 | 28.29 | 2,339,085 | -0.66(-2.29%) |
Dec 08, 2008 | 28.76 | 29.34 | 28.42 | 28.95 | 2,878,410 | +0.64(+2.27%) |
Dec 05, 2008 | 27.08 | 28.43 | 26.80 | 28.31 | 2,285,384 | +0.87(+3.17%) |
Dec 04, 2008 | 26.93 | 28.29 | 26.60 | 27.44 | 3,664,514 | +0.33(+1.20%) |
Dec 03, 2008 | 26.71 | 27.43 | 26.15 | 27.11 | 2,519,125 | +0.31(+1.17%) |
Dec 02, 2008 | 26.13 | 27.00 | 25.34 | 26.80 | 2,393,197 | +1.04(+4.05%) |
Dec 01, 2008 | 26.52 | 26.74 | 25.59 | 25.75 | 2,615,821 | -1.12(-4.18%) |
Nov 28, 2008 | 27.30 | 27.35 | 26.53 | 26.88 | 934,971 | -0.69(-2.50%) |
Nov 26, 2008 | 27.21 | 27.72 | 26.69 | 27.57 | 2,219,387 | +0.22(+0.81%) |
Nov 25, 2008 | 27.77 | 28.37 | 27.35 | 27.35 | 6,103,561 | -0.29(-1.05%) |
Nov 24, 2008 | 27.63 | 28.11 | 26.62 | 27.64 | 3,451,925 | +0.37(+1.36%) |
Nov 21, 2008 | 28.32 | 28.57 | 26.03 | 27.26 | 4,782,430 | +0.00(+0.02%) |
Nov 20, 2008 | 27.71 | 28.21 | 26.86 | 27.26 | 3,613,293 | -0.97(-3.42%) |
Nov 19, 2008 | 29.90 | 30.09 | 28.16 | 28.23 | 2,846,867 | -1.75(-5.82%) |
Nov 18, 2008 | 30.71 | 30.76 | 29.17 | 29.97 | 2,408,092 | -0.47(-1.55%) |
Nov 17, 2008 | 29.87 | 30.83 | 29.48 | 30.44 | 1,755,754 | +0.46(+1.53%) |
Nov 14, 2008 | 30.86 | 31.07 | 29.93 | 29.98 | 4,571,277 | -1.30(-4.16%) |
Nov 13, 2008 | 28.84 | 31.53 | 28.16 | 31.29 | 3,696,253 | +2.26(+7.78%) |
Nov 12, 2008 | 30.43 | 30.72 | 28.82 | 29.03 | 3,097,640 | -1.77(-5.76%) |
Nov 11, 2008 | 32.16 | 32.18 | 30.63 | 30.80 | 3,254,423 | -1.41(-4.36%) |
Nov 10, 2008 | 32.54 | 32.65 | 32.06 | 32.21 | 1,880,370 | +0.05(+0.14%) |
Nov 07, 2008 | 32.31 | 32.41 | 31.27 | 32.16 | 1,770,998 | -0.02(-0.07%) |
Nov 06, 2008 | 32.19 | 32.59 | 31.06 | 32.18 | 3,941,942 | -0.01(-0.03%) |
Nov 05, 2008 | 31.37 | 32.85 | 31.06 | 32.19 | 4,502,219 | +0.36(+1.13%) |
Nov 04, 2008 | 30.15 | 32.62 | 29.93 | 31.83 | 6,965,376 | +3.66(+13.01%) |
Nov 03, 2008 | 28.18 | 29.02 | 27.50 | 28.17 | 1,904,291 | -0.44(-1.52%) |
Oct 31, 2008 | 26.44 | 28.61 | 26.44 | 28.61 | 2,270,481 | +1.44(+5.29%) |
Oct 30, 2008 | 26.51 | 27.65 | 25.90 | 27.17 | 1,883,039 | +1.24(+4.79%) |
Oct 29, 2008 | 25.84 | 26.62 | 25.74 | 25.93 | 3,011,271 | +0.43(+1.69%) |
Oct 28, 2008 | 24.42 | 25.64 | 23.80 | 25.50 | 2,511,642 | +1.33(+5.50%) |
Oct 27, 2008 | 25.32 | 25.70 | 24.14 | 24.17 | 2,158,489 | -1.60(-6.19%) |
Oct 24, 2008 | 24.53 | 26.30 | 24.53 | 25.76 | 1,926,633 | -1.22(-4.50%) |
Oct 23, 2008 | 27.24 | 27.39 | 25.05 | 26.98 | 2,604,775 | -0.23(-0.85%) |
Oct 22, 2008 | 28.13 | 28.13 | 26.79 | 27.21 | 3,654,569 | -0.81(-2.90%) |
Oct 21, 2008 | 26.57 | 29.39 | 26.57 | 28.02 | 4,162,062 | +1.28(+4.80%) |
Oct 20, 2008 | 26.60 | 26.78 | 25.45 | 26.74 | 1,167,714 | +0.72(+2.75%) |
Oct 17, 2008 | 25.99 | 27.65 | 25.88 | 26.02 | 2,198,690 | -0.59(-2.21%) |
Oct 16, 2008 | 24.55 | 26.96 | 24.10 | 26.61 | 3,852,531 | +2.08(+8.46%) |
Oct 15, 2008 | 26.06 | 26.28 | 24.20 | 24.53 | 3,010,852 | -1.58(-6.04%) |
Oct 14, 2008 | 27.23 | 28.11 | 26.01 | 26.11 | 2,642,811 | -0.86(-3.19%) |
Oct 13, 2008 | 25.89 | 27.20 | 25.51 | 26.97 | 3,414,522 | +1.60(+6.31%) |
Oct 10, 2008 | 25.72 | 26.41 | 24.48 | 25.37 | 4,978,026 | -0.81(-3.10%) |
Oct 09, 2008 | 27.64 | 28.66 | 26.07 | 26.18 | 3,079,738 | -1.42(-5.14%) |
Oct 08, 2008 | 26.43 | 28.57 | 26.37 | 27.60 | 2,894,925 | +0.72(+2.66%) |
Oct 07, 2008 | 27.51 | 28.02 | 26.76 | 26.89 | 2,694,283 | -0.07(-0.25%) |
Oct 06, 2008 | 27.24 | 28.09 | 26.35 | 26.96 | 4,010,905 | -1.02(-3.65%) |
Oct 03, 2008 | 29.47 | 30.26 | 27.33 | 27.98 | 3,239,294 | -1.38(-4.71%) |
Oct 02, 2008 | 29.66 | 30.38 | 29.19 | 29.36 | 1,824,084 | -0.49(-1.63%) |