Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.20 | 37.04 | 36.14 | 36.74 | 1,589,229 | +0.27(+0.74%) |
Dec 30, 2008 | 35.75 | 36.48 | 35.69 | 36.47 | 1,495,261 | +0.87(+2.43%) |
Dec 29, 2008 | 35.85 | 36.28 | 35.30 | 35.61 | 1,105,785 | -0.41(-1.14%) |
Dec 26, 2008 | 35.94 | 36.36 | 35.65 | 36.02 | 695,596 | +0.15(+0.41%) |
Dec 24, 2008 | 35.57 | 36.08 | 35.52 | 35.87 | 494,083 | +0.33(+0.93%) |
Dec 23, 2008 | 36.52 | 36.55 | 35.43 | 35.54 | 1,270,126 | -0.62(-1.72%) |
Dec 22, 2008 | 35.49 | 36.21 | 35.05 | 36.16 | 1,732,461 | +0.73(+2.05%) |
Dec 19, 2008 | 36.60 | 36.71 | 35.32 | 35.44 | 3,142,256 | -0.88(-2.42%) |
Dec 18, 2008 | 34.95 | 36.83 | 34.72 | 36.31 | 3,062,601 | +1.45(+4.17%) |
Dec 17, 2008 | 35.80 | 35.99 | 34.67 | 34.86 | 3,087,545 | -1.32(-3.64%) |
Dec 16, 2008 | 35.01 | 36.22 | 34.75 | 36.18 | 3,321,240 | +1.40(+4.01%) |
Dec 15, 2008 | 35.19 | 35.27 | 34.43 | 34.78 | 2,424,757 | -0.30(-0.85%) |
Dec 12, 2008 | 34.62 | 35.28 | 34.42 | 35.08 | 0 | -0.17(-0.49%) |
Dec 11, 2008 | 35.20 | 35.89 | 34.73 | 35.25 | 2,064,236 | +0.13(+0.36%) |
Dec 10, 2008 | 35.43 | 35.65 | 34.70 | 35.12 | 1,714,684 | +0.05(+0.13%) |
Dec 09, 2008 | 36.04 | 36.04 | 34.91 | 35.08 | 3,616,221 | -0.93(-2.59%) |
Dec 08, 2008 | 38.03 | 38.03 | 35.88 | 36.01 | 3,803,148 | -1.36(-3.63%) |
Dec 05, 2008 | 36.76 | 37.42 | 36.26 | 37.37 | 4,340,188 | +0.19(+0.52%) |
Dec 04, 2008 | 38.05 | 38.33 | 36.74 | 37.17 | 2,796,747 | -1.05(-2.73%) |
Dec 03, 2008 | 37.95 | 38.80 | 37.14 | 38.22 | 2,885,644 | +0.25(+0.66%) |
Dec 02, 2008 | 37.90 | 38.14 | 36.96 | 37.97 | 2,793,707 | +0.52(+1.38%) |
Dec 01, 2008 | 38.76 | 39.08 | 37.35 | 37.45 | 2,174,079 | -1.67(-4.28%) |
Nov 28, 2008 | 38.32 | 39.24 | 38.03 | 39.13 | 1,126,825 | +0.72(+1.88%) |
Nov 26, 2008 | 37.96 | 38.62 | 37.55 | 38.40 | 2,775,344 | +0.38(+0.99%) |
Nov 25, 2008 | 39.94 | 40.23 | 37.61 | 38.03 | 6,106,715 | -1.24(-3.15%) |
Nov 24, 2008 | 39.05 | 39.88 | 38.55 | 39.26 | 3,020,814 | +0.50(+1.28%) |
Nov 21, 2008 | 38.37 | 38.77 | 36.69 | 38.77 | 5,142,330 | +0.91(+2.39%) |
Nov 20, 2008 | 38.86 | 39.89 | 37.53 | 37.86 | 3,717,758 | -1.44(-3.65%) |
Nov 19, 2008 | 40.36 | 40.96 | 39.28 | 39.30 | 3,128,141 | -1.22(-3.02%) |
Nov 18, 2008 | 39.20 | 40.62 | 39.13 | 40.52 | 3,095,729 | +0.81(+2.03%) |
Nov 17, 2008 | 39.07 | 40.56 | 38.66 | 39.71 | 2,605,893 | +0.50(+1.26%) |
Nov 14, 2008 | 40.48 | 41.26 | 39.22 | 39.22 | 0 | -1.61(-3.95%) |
Nov 13, 2008 | 38.36 | 40.83 | 38.26 | 40.83 | 4,782,425 | +2.85(+7.50%) |
Nov 12, 2008 | 38.10 | 38.46 | 37.33 | 37.98 | 3,165,017 | -0.77(-1.98%) |
Nov 11, 2008 | 38.50 | 39.31 | 38.12 | 38.75 | 2,243,470 | -0.12(-0.31%) |
Nov 10, 2008 | 39.80 | 40.14 | 38.13 | 38.87 | 1,975,656 | -0.41(-1.04%) |
Nov 07, 2008 | 39.08 | 39.28 | 38.42 | 39.28 | 2,172,921 | +0.34(+0.88%) |
Nov 06, 2008 | 39.98 | 40.45 | 38.72 | 38.93 | 2,727,699 | -1.19(-2.97%) |
Nov 05, 2008 | 41.12 | 41.50 | 39.98 | 40.12 | 2,151,952 | -1.38(-3.31%) |
Nov 04, 2008 | 41.49 | 41.73 | 40.82 | 41.50 | 2,695,033 | +0.63(+1.55%) |
Nov 03, 2008 | 40.67 | 41.61 | 40.57 | 40.87 | 2,156,491 | +0.65(+1.61%) |
Oct 31, 2008 | 39.02 | 41.67 | 38.93 | 40.22 | 4,406,521 | +1.06(+2.70%) |
Oct 30, 2008 | 38.34 | 39.44 | 37.99 | 39.16 | 3,431,716 | +1.50(+3.99%) |
Oct 29, 2008 | 36.72 | 39.28 | 36.51 | 37.66 | 3,310,544 | +0.95(+2.59%) |
Oct 28, 2008 | 36.16 | 37.27 | 35.03 | 36.71 | 3,790,760 | +1.12(+3.16%) |
Oct 27, 2008 | 35.22 | 36.42 | 35.15 | 35.58 | 2,265,850 | -0.28(-0.79%) |
Oct 24, 2008 | 35.05 | 36.99 | 35.05 | 35.87 | 3,640,573 | -1.59(-4.24%) |
Oct 23, 2008 | 37.80 | 38.76 | 36.39 | 37.45 | 5,937,748 | -0.38(-1.00%) |
Oct 22, 2008 | 37.82 | 37.97 | 36.74 | 37.83 | 4,813,735 | -0.65(-1.70%) |
Oct 21, 2008 | 39.15 | 39.48 | 38.39 | 38.48 | 2,151,008 | -0.93(-2.37%) |
Oct 20, 2008 | 39.13 | 39.42 | 38.48 | 39.42 | 2,637,068 | +0.69(+1.78%) |
Oct 17, 2008 | 36.94 | 39.55 | 36.94 | 38.73 | 0 | +0.48(+1.26%) |
Oct 16, 2008 | 36.66 | 38.56 | 36.03 | 38.25 | 5,721,685 | +1.83(+5.01%) |
Oct 15, 2008 | 38.26 | 38.26 | 35.95 | 36.42 | 3,902,272 | -1.98(-5.15%) |
Oct 14, 2008 | 40.36 | 40.76 | 37.58 | 38.40 | 3,770,380 | -1.15(-2.91%) |
Oct 13, 2008 | 37.21 | 39.68 | 37.10 | 39.55 | 3,398,119 | +2.36(+6.35%) |
Oct 10, 2008 | 36.38 | 38.84 | 34.63 | 37.19 | 4,867,467 | -0.30(-0.81%) |
Oct 09, 2008 | 39.48 | 40.03 | 37.46 | 37.49 | 6,478,354 | -1.53(-3.92%) |
Oct 08, 2008 | 38.76 | 39.68 | 37.26 | 39.02 | 5,158,178 | -0.25(-0.64%) |
Oct 07, 2008 | 41.33 | 41.33 | 39.27 | 39.27 | 3,016,125 | -1.37(-3.37%) |
Oct 06, 2008 | 40.19 | 41.24 | 39.89 | 40.64 | 4,735,129 | -0.61(-1.48%) |
Oct 03, 2008 | 42.01 | 42.31 | 41.18 | 41.25 | 0 | -0.57(-1.36%) |
Oct 02, 2008 | 41.05 | 42.33 | 41.05 | 41.82 | 3,583,538 | +0.61(+1.48%) |