Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.49 | 37.53 | 35.49 | 36.79 | 2,179,945 | +1.20(+3.37%) |
Dec 30, 2008 | 35.49 | 35.93 | 34.83 | 35.59 | 2,351,273 | +0.32(+0.91%) |
Dec 29, 2008 | 34.53 | 35.53 | 33.55 | 35.27 | 2,059,720 | +1.11(+3.25%) |
Dec 26, 2008 | 32.74 | 34.35 | 32.63 | 34.16 | 871,420 | +1.58(+4.86%) |
Dec 24, 2008 | 32.69 | 32.86 | 31.77 | 32.57 | 766,576 | -0.02(-0.07%) |
Dec 23, 2008 | 32.13 | 33.33 | 31.89 | 32.59 | 1,915,766 | +1.12(+3.57%) |
Dec 22, 2008 | 32.05 | 32.69 | 31.00 | 31.47 | 2,046,015 | -0.99(-3.06%) |
Dec 19, 2008 | 32.22 | 33.40 | 31.41 | 32.47 | 2,152,799 | -0.38(-1.15%) |
Dec 18, 2008 | 34.16 | 35.51 | 32.45 | 32.84 | 2,759,892 | -1.09(-3.20%) |
Dec 17, 2008 | 33.52 | 34.63 | 32.93 | 33.93 | 2,705,023 | +0.07(+0.21%) |
Dec 16, 2008 | 30.47 | 34.11 | 30.47 | 33.86 | 4,018,650 | +4.06(+13.64%) |
Dec 15, 2008 | 30.05 | 32.10 | 29.47 | 29.79 | 3,686,399 | -0.31(-1.01%) |
Dec 12, 2008 | 28.96 | 30.38 | 28.45 | 30.10 | 3,107,321 | -0.31(-1.03%) |
Dec 11, 2008 | 31.00 | 33.35 | 29.92 | 30.41 | 3,756,601 | -1.27(-4.01%) |
Dec 10, 2008 | 30.21 | 31.89 | 30.15 | 31.68 | 2,506,523 | +1.91(+6.42%) |
Dec 09, 2008 | 29.84 | 31.34 | 28.86 | 29.77 | 3,330,301 | +0.40(+1.35%) |
Dec 08, 2008 | 28.42 | 29.43 | 27.76 | 29.38 | 3,411,547 | +1.73(+6.25%) |
Dec 05, 2008 | 25.56 | 27.65 | 23.33 | 27.65 | 5,831,109 | +1.15(+4.34%) |
Dec 04, 2008 | 26.26 | 27.98 | 26.21 | 26.50 | 3,281,602 | -0.16(-0.59%) |
Dec 03, 2008 | 26.51 | 27.34 | 26.02 | 26.65 | 3,416,490 | -0.29(-1.08%) |
Dec 02, 2008 | 28.21 | 28.21 | 25.67 | 26.95 | 4,434,641 | -0.19(-0.71%) |
Dec 01, 2008 | 29.14 | 29.14 | 26.29 | 27.14 | 3,794,183 | -3.03(-10.06%) |
Nov 28, 2008 | 28.76 | 30.20 | 28.05 | 30.17 | 1,793,675 | +1.53(+5.36%) |
Nov 26, 2008 | 26.64 | 28.69 | 25.59 | 28.64 | 5,416,697 | +1.83(+6.84%) |
Nov 25, 2008 | 26.99 | 28.42 | 26.49 | 26.80 | 4,678,160 | -0.41(-1.49%) |
Nov 24, 2008 | 25.59 | 28.42 | 25.36 | 27.21 | 3,901,119 | +1.98(+7.86%) |
Nov 21, 2008 | 23.85 | 25.23 | 21.96 | 25.23 | 4,297,933 | +1.95(+8.36%) |
Nov 20, 2008 | 25.18 | 26.36 | 22.74 | 23.28 | 5,920,949 | -2.95(-11.24%) |
Nov 19, 2008 | 27.48 | 29.07 | 26.14 | 26.23 | 4,326,706 | -1.85(-6.60%) |
Nov 18, 2008 | 27.79 | 29.45 | 26.83 | 28.08 | 4,996,296 | +0.44(+1.59%) |
Nov 17, 2008 | 26.53 | 29.23 | 26.53 | 27.64 | 2,848,821 | +0.14(+0.52%) |
Nov 14, 2008 | 29.06 | 29.46 | 26.95 | 27.50 | 3,934,600 | -1.41(-4.87%) |
Nov 13, 2008 | 28.91 | 29.02 | 24.47 | 28.91 | 7,508,940 | +0.60(+2.13%) |
Nov 12, 2008 | 29.84 | 30.75 | 28.03 | 28.30 | 4,274,517 | -2.61(-8.44%) |
Nov 11, 2008 | 30.59 | 31.27 | 29.24 | 30.91 | 3,359,654 | -0.51(-1.63%) |
Nov 10, 2008 | 33.75 | 33.75 | 30.19 | 31.42 | 3,658,205 | +0.00(+0.00%) |
Nov 07, 2008 | 29.84 | 31.42 | 29.15 | 31.42 | 3,201,062 | +2.29(+7.85%) |
Nov 06, 2008 | 30.08 | 32.00 | 28.92 | 29.13 | 5,500,589 | -2.25(-7.16%) |
Nov 05, 2008 | 32.95 | 33.03 | 31.27 | 31.38 | 4,103,305 | -0.82(-2.54%) |
Nov 04, 2008 | 31.97 | 33.50 | 31.72 | 32.20 | 5,092,998 | +2.55(+8.60%) |
Nov 03, 2008 | 27.75 | 29.84 | 27.29 | 29.65 | 4,958,103 | +2.35(+8.62%) |
Oct 31, 2008 | 26.10 | 28.96 | 24.76 | 27.29 | 6,054,878 | +1.80(+7.05%) |
Oct 30, 2008 | 24.86 | 26.95 | 24.31 | 25.50 | 5,873,246 | +1.47(+6.12%) |
Oct 29, 2008 | 22.01 | 24.87 | 21.67 | 24.02 | 7,757,726 | +2.71(+12.74%) |
Oct 28, 2008 | 23.80 | 24.16 | 19.61 | 21.31 | 8,296,614 | -0.72(-3.26%) |
Oct 27, 2008 | 24.51 | 24.51 | 22.03 | 22.03 | 5,253,166 | -2.57(-10.46%) |
Oct 24, 2008 | 23.61 | 25.83 | 23.46 | 24.60 | 5,401,935 | -2.39(-8.87%) |
Oct 23, 2008 | 26.36 | 28.28 | 24.31 | 26.99 | 11,129,698 | +1.95(+7.77%) |
Oct 22, 2008 | 28.75 | 28.75 | 23.95 | 25.05 | 6,669,619 | -4.06(-13.96%) |
Oct 21, 2008 | 31.61 | 31.72 | 28.81 | 29.11 | 3,319,512 | -2.52(-7.95%) |
Oct 20, 2008 | 31.21 | 33.91 | 30.70 | 31.63 | 3,451,514 | +1.46(+4.83%) |
Oct 17, 2008 | 26.88 | 31.07 | 25.23 | 30.17 | 7,622,906 | +2.91(+10.69%) |
Oct 16, 2008 | 29.08 | 29.27 | 26.29 | 27.26 | 6,065,900 | -0.63(-2.27%) |
Oct 15, 2008 | 31.54 | 31.54 | 27.58 | 27.89 | 4,826,971 | -4.51(-13.93%) |
Oct 14, 2008 | 34.16 | 34.68 | 31.70 | 32.40 | 4,087,351 | -0.14(-0.41%) |
Oct 13, 2008 | 30.39 | 33.68 | 29.96 | 32.54 | 3,926,130 | +4.68(+16.81%) |
Oct 10, 2008 | 28.43 | 30.55 | 24.88 | 27.85 | 5,323,059 | -2.61(-8.56%) |
Oct 09, 2008 | 31.09 | 33.81 | 28.34 | 30.46 | 3,772,864 | -0.29(-0.95%) |
Oct 08, 2008 | 29.13 | 33.62 | 27.72 | 30.75 | 7,013,628 | -0.38(-1.23%) |
Oct 07, 2008 | 34.75 | 35.11 | 29.84 | 31.14 | 4,676,931 | -2.17(-6.53%) |
Oct 06, 2008 | 34.02 | 34.35 | 29.13 | 33.31 | 6,289,181 | -2.44(-6.82%) |
Oct 03, 2008 | 36.28 | 39.50 | 35.00 | 35.75 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.57 | 41.92 | 33.38 | 35.64 | 10,824,139 | -9.12(-20.38%) |