Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.54 | 36.58 | 35.33 | 36.37 | 0 | +0.74(+2.08%) |
Dec 30, 2008 | 34.77 | 35.80 | 34.67 | 35.63 | 1,030,368 | +1.08(+3.13%) |
Dec 29, 2008 | 35.17 | 35.17 | 34.00 | 34.55 | 788,507 | -0.46(-1.31%) |
Dec 26, 2008 | 35.23 | 35.58 | 34.75 | 35.01 | 440,863 | -0.24(-0.68%) |
Dec 24, 2008 | 34.77 | 35.45 | 34.75 | 35.25 | 485,434 | +0.22(+0.63%) |
Dec 23, 2008 | 35.16 | 36.34 | 34.73 | 35.03 | 941,091 | -0.69(-1.93%) |
Dec 22, 2008 | 36.55 | 36.79 | 35.17 | 35.72 | 1,403,296 | -0.72(-1.98%) |
Dec 19, 2008 | 36.35 | 37.68 | 36.11 | 36.44 | 2,764,185 | +0.33(+0.91%) |
Dec 18, 2008 | 34.99 | 37.02 | 34.99 | 36.11 | 2,237,414 | +0.13(+0.36%) |
Dec 17, 2008 | 35.16 | 36.59 | 34.59 | 35.98 | 2,068,038 | +0.97(+2.77%) |
Dec 16, 2008 | 33.07 | 35.03 | 32.57 | 35.01 | 2,394,730 | +2.46(+7.56%) |
Dec 15, 2008 | 33.73 | 33.74 | 32.05 | 32.55 | 1,124,970 | -0.98(-2.92%) |
Dec 12, 2008 | 32.60 | 33.71 | 32.27 | 33.53 | 1,210,087 | +0.34(+1.02%) |
Dec 11, 2008 | 34.44 | 34.84 | 33.05 | 33.19 | 1,347,865 | -0.97(-2.84%) |
Dec 10, 2008 | 33.92 | 34.65 | 33.59 | 34.16 | 1,396,240 | +0.69(+2.06%) |
Dec 09, 2008 | 33.58 | 34.65 | 33.18 | 33.47 | 1,657,450 | -0.61(-1.79%) |
Dec 08, 2008 | 33.21 | 34.40 | 32.83 | 34.08 | 1,759,330 | +0.89(+2.68%) |
Dec 05, 2008 | 31.48 | 33.28 | 30.80 | 33.19 | 2,014,231 | +1.46(+4.60%) |
Dec 04, 2008 | 32.44 | 32.96 | 31.22 | 31.73 | 2,269,112 | -1.31(-3.96%) |
Dec 03, 2008 | 31.70 | 33.19 | 31.47 | 33.04 | 2,587,581 | +0.31(+0.95%) |
Dec 02, 2008 | 32.42 | 33.33 | 31.56 | 32.73 | 3,068,471 | +0.72(+2.25%) |
Dec 01, 2008 | 32.74 | 33.56 | 32.00 | 32.01 | 2,433,476 | -2.13(-6.24%) |
Nov 28, 2008 | 33.12 | 34.17 | 33.04 | 34.14 | 867,800 | +0.58(+1.73%) |
Nov 26, 2008 | 30.80 | 33.73 | 30.80 | 33.56 | 2,074,302 | +1.00(+3.07%) |
Nov 25, 2008 | 33.43 | 33.43 | 31.53 | 32.56 | 2,336,242 | -0.49(-1.48%) |
Nov 24, 2008 | 31.18 | 33.14 | 30.52 | 33.05 | 2,828,690 | +2.98(+9.91%) |
Nov 21, 2008 | 29.54 | 31.17 | 27.75 | 30.07 | 3,825,724 | +0.71(+2.42%) |
Nov 20, 2008 | 30.13 | 31.55 | 29.16 | 29.36 | 4,130,625 | -1.06(-3.48%) |
Nov 19, 2008 | 31.98 | 32.87 | 30.41 | 30.42 | 1,988,404 | -1.56(-4.88%) |
Nov 18, 2008 | 31.91 | 32.71 | 30.98 | 31.98 | 2,159,519 | +0.35(+1.11%) |
Nov 17, 2008 | 32.19 | 33.13 | 31.49 | 31.63 | 2,420,275 | -1.12(-3.42%) |
Nov 14, 2008 | 33.60 | 34.42 | 32.73 | 32.75 | 3,380,314 | -1.42(-4.16%) |
Nov 13, 2008 | 32.76 | 34.18 | 31.28 | 34.17 | 4,956,266 | +1.31(+3.99%) |
Nov 12, 2008 | 31.48 | 33.57 | 31.45 | 32.86 | 3,137,214 | +0.87(+2.72%) |
Nov 11, 2008 | 32.59 | 32.88 | 31.76 | 31.99 | 2,243,883 | -0.92(-2.80%) |
Nov 10, 2008 | 34.39 | 34.39 | 32.60 | 32.91 | 1,536,117 | -0.34(-1.02%) |
Nov 07, 2008 | 33.00 | 33.45 | 32.57 | 33.25 | 1,978,092 | +0.49(+1.50%) |
Nov 06, 2008 | 33.69 | 34.30 | 32.50 | 32.76 | 2,335,142 | -1.42(-4.15%) |
Nov 05, 2008 | 35.35 | 36.15 | 34.14 | 34.18 | 2,152,829 | -1.47(-4.12%) |
Nov 04, 2008 | 34.10 | 35.72 | 33.90 | 35.65 | 2,011,822 | +1.74(+5.13%) |
Nov 03, 2008 | 33.71 | 34.10 | 32.88 | 33.91 | 1,393,862 | +0.55(+1.65%) |
Oct 31, 2008 | 31.85 | 33.75 | 31.62 | 33.36 | 4,433,000 | +1.23(+3.83%) |
Oct 30, 2008 | 31.23 | 32.27 | 31.10 | 32.13 | 2,118,657 | +1.65(+5.41%) |
Oct 29, 2008 | 32.45 | 32.50 | 29.58 | 30.48 | 4,979,706 | -3.04(-9.07%) |
Oct 28, 2008 | 30.24 | 33.54 | 30.24 | 33.52 | 3,939,207 | +4.57(+15.79%) |
Oct 27, 2008 | 29.32 | 30.30 | 28.57 | 28.95 | 2,528,116 | -0.96(-3.21%) |
Oct 24, 2008 | 29.45 | 30.84 | 29.29 | 29.91 | 3,591,420 | -1.38(-4.41%) |
Oct 23, 2008 | 33.00 | 33.45 | 29.90 | 31.29 | 4,393,746 | -1.91(-5.75%) |
Oct 22, 2008 | 35.79 | 35.98 | 32.37 | 33.20 | 3,870,822 | -2.67(-7.44%) |
Oct 21, 2008 | 37.10 | 37.74 | 35.79 | 35.87 | 1,613,058 | -1.79(-4.75%) |
Oct 20, 2008 | 36.88 | 37.69 | 36.36 | 37.66 | 2,021,967 | +0.94(+2.56%) |
Oct 17, 2008 | 36.33 | 38.52 | 34.96 | 36.72 | 2,955,508 | -0.28(-0.76%) |
Oct 16, 2008 | 36.85 | 37.69 | 34.37 | 37.00 | 3,620,216 | +0.03(+0.08%) |
Oct 15, 2008 | 41.07 | 41.24 | 36.97 | 36.97 | 3,690,498 | -4.78(-11.45%) |
Oct 14, 2008 | 39.60 | 42.46 | 39.60 | 41.75 | 4,460,000 | +3.11(+8.05%) |
Oct 13, 2008 | 36.92 | 38.66 | 36.55 | 38.64 | 2,325,753 | +2.65(+7.36%) |
Oct 10, 2008 | 36.45 | 37.65 | 33.42 | 35.99 | 4,026,693 | -0.87(-2.36%) |
Oct 09, 2008 | 38.90 | 39.46 | 36.63 | 36.86 | 2,319,936 | -1.96(-5.05%) |
Oct 08, 2008 | 38.97 | 40.32 | 37.11 | 38.82 | 3,939,637 | -0.51(-1.30%) |
Oct 07, 2008 | 41.36 | 42.10 | 39.31 | 39.33 | 2,614,947 | -1.76(-4.28%) |
Oct 06, 2008 | 43.77 | 43.77 | 39.60 | 41.09 | 3,982,203 | -2.74(-6.25%) |
Oct 03, 2008 | 45.28 | 46.65 | 43.81 | 43.83 | 2,300,340 | -1.11(-2.47%) |
Oct 02, 2008 | 45.90 | 46.36 | 44.84 | 44.94 | 1,873,629 | -1.09(-2.37%) |