Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,260 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,714 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.04 | 2,073,246 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.13 | 32.42 | 33.93 | 877,143 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,610 | -0.02(-0.07%) |
Dec 23, 2008 | 31.92 | 33.11 | 31.68 | 32.38 | 1,928,347 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.27 | 2,059,451 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,166,936 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.24 | 32.63 | 2,778,016 | -1.08(-3.20%) |
Dec 17, 2008 | 33.31 | 34.40 | 32.71 | 33.71 | 2,722,786 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.89 | 30.27 | 33.64 | 4,045,040 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,607 | -0.30(-1.02%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.27 | 29.90 | 3,127,727 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,270 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,522,983 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.68 | 29.58 | 3,352,170 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,433,951 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,401 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,152 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,438,925 | -0.29(-1.08%) |
Dec 02, 2008 | 28.03 | 28.03 | 25.51 | 26.77 | 4,463,762 | -0.19(-0.71%) |
Dec 01, 2008 | 28.95 | 28.95 | 26.12 | 26.96 | 3,819,099 | -3.01(-10.06%) |
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,454 | +1.52(+5.36%) |
Nov 26, 2008 | 26.47 | 28.51 | 25.43 | 28.45 | 5,452,267 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,708,881 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.20 | 27.03 | 3,926,737 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,157 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,959,831 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,119 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,106 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,529 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,438 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.31 | 28.72 | 7,558,250 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,587 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,717 | -0.51(-1.63%) |
Nov 10, 2008 | 33.53 | 33.53 | 30.00 | 31.22 | 3,682,228 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,083 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.80 | 28.73 | 28.94 | 5,536,711 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,251 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.29 | 31.51 | 31.99 | 5,126,442 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,662 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.12 | 6,094,640 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,911,814 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,670 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,097 | -0.71(-3.26%) |
Oct 27, 2008 | 24.36 | 24.36 | 21.88 | 21.88 | 5,287,663 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,409 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,202,785 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,417 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.63 | 28.92 | 3,341,311 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,179 | +1.45(+4.83%) |
Oct 17, 2008 | 26.71 | 30.87 | 25.06 | 29.97 | 7,672,965 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,734 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,669 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,192 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.33 | 3,951,912 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.36 | 24.71 | 27.67 | 5,358,014 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,640 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.41 | 27.54 | 30.55 | 7,059,685 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,644 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.13 | 28.94 | 33.09 | 6,330,481 | -2.42(-6.82%) |
Oct 03, 2008 | 36.05 | 39.24 | 34.77 | 35.52 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,220 | -9.06(-20.38%) |