Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.98 | 33.24 | 32.77 | 33.18 | 1,620,239 | +0.21(+0.65%) |
Dec 30, 2008 | 33.25 | 33.25 | 32.66 | 32.97 | 1,214,127 | +0.10(+0.31%) |
Dec 29, 2008 | 32.85 | 33.09 | 32.52 | 32.87 | 2,336,463 | -0.01(-0.03%) |
Dec 26, 2008 | 32.30 | 32.89 | 31.88 | 32.88 | 2,957,565 | +0.62(+1.91%) |
Dec 24, 2008 | 32.60 | 32.96 | 32.08 | 32.26 | 1,804,163 | -0.52(-1.57%) |
Dec 23, 2008 | 32.47 | 32.87 | 32.22 | 32.78 | 2,795,421 | +0.47(+1.46%) |
Dec 22, 2008 | 31.14 | 32.46 | 30.91 | 32.31 | 4,042,139 | +1.24(+4.01%) |
Dec 19, 2008 | 30.99 | 31.10 | 30.62 | 31.06 | 2,690,619 | -0.21(-0.67%) |
Dec 18, 2008 | 30.00 | 31.63 | 29.72 | 31.27 | 4,889,975 | +1.72(+5.80%) |
Dec 17, 2008 | 28.98 | 29.73 | 28.64 | 29.55 | 3,849,715 | +0.74(+2.55%) |
Dec 16, 2008 | 28.30 | 28.83 | 28.20 | 28.82 | 1,199,565 | +0.53(+1.87%) |
Dec 15, 2008 | 28.12 | 28.66 | 28.12 | 28.29 | 1,400,194 | -0.15(-0.53%) |
Dec 12, 2008 | 28.09 | 28.51 | 27.96 | 28.44 | 732,824 | +0.39(+1.39%) |
Dec 11, 2008 | 28.17 | 28.38 | 28.05 | 28.05 | 2,094,712 | -0.22(-0.77%) |
Dec 10, 2008 | 28.40 | 28.43 | 27.94 | 28.27 | 868,284 | -0.02(-0.08%) |
Dec 09, 2008 | 28.47 | 28.52 | 28.16 | 28.29 | 1,447,038 | -0.21(-0.75%) |
Dec 08, 2008 | 28.18 | 28.54 | 27.85 | 28.51 | 1,611,782 | +0.33(+1.16%) |
Dec 05, 2008 | 27.99 | 28.18 | 27.72 | 28.18 | 1,112,115 | +0.01(+0.05%) |
Dec 04, 2008 | 28.34 | 28.38 | 28.01 | 28.17 | 490,543 | -0.17(-0.59%) |
Dec 03, 2008 | 28.29 | 28.35 | 28.12 | 28.33 | 567,459 | +0.00(+0.02%) |
Dec 02, 2008 | 28.49 | 28.49 | 28.05 | 28.33 | 1,149,155 | +0.30(+1.07%) |
Dec 01, 2008 | 28.42 | 28.66 | 27.80 | 28.03 | 938,282 | -0.89(-3.09%) |
Nov 28, 2008 | 28.54 | 29.04 | 28.54 | 28.92 | 963,467 | -0.11(-0.38%) |
Nov 26, 2008 | 28.84 | 29.05 | 28.42 | 29.03 | 587,136 | +0.66(+2.32%) |
Nov 25, 2008 | 28.74 | 28.74 | 27.84 | 28.37 | 717,898 | +0.29(+1.04%) |
Nov 24, 2008 | 28.45 | 28.68 | 27.95 | 28.08 | 532,691 | +0.13(+0.45%) |
Nov 21, 2008 | 28.34 | 28.49 | 27.59 | 27.95 | 546,263 | +0.27(+0.99%) |
Nov 20, 2008 | 28.38 | 28.52 | 27.28 | 27.68 | 1,388,977 | -0.95(-3.32%) |
Nov 19, 2008 | 29.27 | 29.59 | 28.40 | 28.63 | 398,725 | -1.01(-3.42%) |
Nov 18, 2008 | 30.12 | 30.31 | 29.51 | 29.64 | 399,982 | -0.64(-2.11%) |
Nov 17, 2008 | 30.76 | 30.97 | 30.17 | 30.28 | 359,983 | -0.48(-1.55%) |
Nov 14, 2008 | 31.16 | 31.16 | 30.56 | 30.76 | 263,716 | -0.38(-1.21%) |
Nov 13, 2008 | 31.05 | 31.37 | 30.85 | 31.13 | 485,380 | -0.17(-0.54%) |
Nov 12, 2008 | 31.73 | 31.73 | 31.23 | 31.30 | 296,259 | -0.45(-1.42%) |
Nov 11, 2008 | 31.69 | 32.13 | 31.45 | 31.75 | 245,315 | -0.06(-0.18%) |
Nov 10, 2008 | 31.89 | 32.05 | 31.43 | 31.81 | 340,297 | +0.00(+0.01%) |
Nov 07, 2008 | 31.71 | 31.84 | 31.43 | 31.80 | 506,081 | +0.33(+1.04%) |
Nov 06, 2008 | 31.00 | 31.65 | 31.00 | 31.48 | 453,680 | -0.00(-0.00%) |
Nov 05, 2008 | 31.77 | 31.96 | 31.43 | 31.48 | 898,154 | -0.26(-0.83%) |
Nov 04, 2008 | 31.77 | 31.77 | 31.32 | 31.74 | 986,763 | +0.35(+1.13%) |
Nov 03, 2008 | 31.55 | 31.55 | 31.30 | 31.38 | 386,692 | -0.05(-0.15%) |
Oct 31, 2008 | 31.26 | 31.55 | 31.25 | 31.43 | 289,728 | +0.01(+0.04%) |
Oct 30, 2008 | 30.97 | 31.42 | 30.78 | 31.42 | 389,042 | +0.84(+2.74%) |
Oct 29, 2008 | 29.43 | 31.00 | 29.43 | 30.58 | 729,995 | +1.33(+4.55%) |
Oct 28, 2008 | 29.55 | 29.99 | 29.25 | 29.25 | 363,116 | +0.33(+1.13%) |
Oct 27, 2008 | 30.58 | 30.72 | 28.92 | 28.92 | 3,008,795 | -1.55(-5.09%) |
Oct 24, 2008 | 30.73 | 30.91 | 30.15 | 30.47 | 356,428 | -0.78(-2.50%) |
Oct 23, 2008 | 30.73 | 31.38 | 30.60 | 31.25 | 361,105 | +0.52(+1.69%) |
Oct 22, 2008 | 31.29 | 31.29 | 30.68 | 30.73 | 259,359 | -0.26(-0.83%) |
Oct 21, 2008 | 31.09 | 31.82 | 30.76 | 30.99 | 912,230 | -0.18(-0.57%) |
Oct 20, 2008 | 31.24 | 31.34 | 30.56 | 31.17 | 3,344,617 | +0.61(+2.00%) |
Oct 17, 2008 | 30.78 | 30.93 | 30.34 | 30.56 | 276,459 | -0.37(-1.20%) |
Oct 16, 2008 | 32.44 | 32.45 | 30.56 | 30.93 | 383,380 | -1.22(-3.79%) |
Oct 15, 2008 | 33.17 | 33.17 | 31.38 | 32.15 | 858,594 | -1.47(-4.36%) |
Oct 14, 2008 | 34.16 | 34.63 | 32.96 | 33.61 | 852,648 | +0.22(+0.65%) |
Oct 13, 2008 | 30.80 | 33.40 | 30.76 | 33.40 | 526,678 | +3.65(+12.28%) |
Oct 10, 2008 | 31.16 | 31.16 | 27.92 | 29.74 | 628,163 | -2.13(-6.68%) |
Oct 09, 2008 | 32.83 | 34.16 | 31.87 | 31.87 | 260,509 | -0.76(-2.33%) |
Oct 08, 2008 | 33.45 | 34.14 | 32.40 | 32.63 | 360,310 | -1.42(-4.18%) |
Oct 07, 2008 | 34.71 | 36.09 | 34.00 | 34.06 | 551,374 | -0.59(-1.69%) |
Oct 06, 2008 | 35.14 | 35.69 | 33.85 | 34.64 | 307,334 | -1.30(-3.63%) |
Oct 03, 2008 | 36.33 | 36.57 | 35.69 | 35.94 | 117,597 | -0.13(-0.37%) |
Oct 02, 2008 | 37.05 | 37.05 | 35.37 | 36.08 | 528,889 | -0.96(-2.60%) |