Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.80 | 37.12 | 34.59 | 36.34 | 1,128,432 | +1.33(+3.79%) |
Dec 30, 2008 | 33.52 | 35.30 | 33.00 | 35.01 | 1,090,192 | +1.56(+4.67%) |
Dec 29, 2008 | 34.24 | 38.71 | 32.93 | 33.45 | 1,135,464 | -1.18(-3.40%) |
Dec 26, 2008 | 34.33 | 34.90 | 33.83 | 34.63 | 451,473 | +0.30(+0.87%) |
Dec 24, 2008 | 33.25 | 34.52 | 33.25 | 34.33 | 501,981 | +1.08(+3.26%) |
Dec 23, 2008 | 34.43 | 34.58 | 33.07 | 33.25 | 856,014 | -0.96(-2.81%) |
Dec 22, 2008 | 36.12 | 36.67 | 33.72 | 34.21 | 1,761,044 | -2.38(-6.51%) |
Dec 19, 2008 | 37.22 | 37.73 | 36.07 | 36.59 | 3,188,354 | -0.22(-0.61%) |
Dec 18, 2008 | 39.46 | 39.46 | 35.89 | 36.82 | 1,703,844 | -0.77(-2.04%) |
Dec 17, 2008 | 36.57 | 38.84 | 35.85 | 37.59 | 1,867,809 | +0.09(+0.25%) |
Dec 16, 2008 | 37.63 | 38.29 | 35.75 | 37.49 | 2,823,991 | +0.03(+0.08%) |
Dec 15, 2008 | 42.22 | 43.23 | 36.81 | 37.46 | 1,860,643 | -4.76(-11.27%) |
Dec 12, 2008 | 41.12 | 44.11 | 40.39 | 42.22 | 860,243 | +0.22(+0.53%) |
Dec 11, 2008 | 43.07 | 44.13 | 41.18 | 42.00 | 1,033,110 | -1.54(-3.54%) |
Dec 10, 2008 | 44.41 | 45.42 | 42.48 | 43.54 | 1,539,433 | -0.52(-1.19%) |
Dec 09, 2008 | 43.70 | 45.39 | 42.57 | 44.06 | 1,556,068 | -0.13(-0.30%) |
Dec 08, 2008 | 44.88 | 46.36 | 42.43 | 44.20 | 1,483,305 | +0.61(+1.39%) |
Dec 05, 2008 | 37.40 | 43.59 | 36.58 | 43.59 | 1,970,264 | +5.22(+13.60%) |
Dec 04, 2008 | 36.46 | 39.27 | 32.89 | 38.37 | 2,003,000 | +3.14(+8.92%) |
Dec 03, 2008 | 32.84 | 35.23 | 31.39 | 35.23 | 1,601,490 | +1.49(+4.41%) |
Dec 02, 2008 | 31.77 | 35.97 | 29.50 | 33.74 | 2,099,424 | +3.97(+13.35%) |
Dec 01, 2008 | 33.28 | 33.47 | 29.53 | 29.77 | 1,480,769 | -4.12(-12.17%) |
Nov 28, 2008 | 32.29 | 36.68 | 32.29 | 33.89 | 722,017 | -0.84(-2.42%) |
Nov 26, 2008 | 30.87 | 34.74 | 29.81 | 34.73 | 1,061,191 | +3.52(+11.26%) |
Nov 25, 2008 | 33.45 | 33.45 | 28.36 | 31.22 | 1,744,569 | -1.81(-5.49%) |
Nov 24, 2008 | 29.53 | 33.86 | 28.04 | 33.03 | 2,535,653 | +4.57(+16.06%) |
Nov 21, 2008 | 28.28 | 30.82 | 25.66 | 28.46 | 3,234,910 | +0.35(+1.23%) |
Nov 20, 2008 | 25.76 | 29.72 | 25.06 | 28.11 | 3,680,971 | +1.47(+5.51%) |
Nov 19, 2008 | 26.65 | 28.03 | 25.13 | 26.65 | 3,123,486 | -1.58(-5.60%) |
Nov 18, 2008 | 31.55 | 32.23 | 26.32 | 28.23 | 3,659,615 | -3.39(-10.73%) |
Nov 17, 2008 | 35.25 | 35.95 | 30.89 | 31.62 | 2,075,851 | -4.16(-11.63%) |
Nov 14, 2008 | 41.10 | 41.14 | 35.61 | 35.78 | 2,266,702 | -5.87(-14.10%) |
Nov 13, 2008 | 41.73 | 42.73 | 36.51 | 41.65 | 2,685,961 | -0.31(-0.74%) |
Nov 12, 2008 | 46.20 | 46.40 | 41.82 | 41.96 | 1,453,595 | -4.99(-10.63%) |
Nov 11, 2008 | 47.68 | 48.59 | 45.29 | 46.95 | 1,276,136 | -1.91(-3.90%) |
Nov 10, 2008 | 50.07 | 51.42 | 47.94 | 48.86 | 877,210 | -0.63(-1.27%) |
Nov 07, 2008 | 48.78 | 50.66 | 48.32 | 49.49 | 1,105,994 | +1.27(+2.64%) |
Nov 06, 2008 | 51.80 | 53.19 | 47.79 | 48.22 | 1,310,381 | -3.14(-6.12%) |
Nov 05, 2008 | 52.90 | 54.03 | 50.81 | 51.36 | 1,377,037 | -1.98(-3.72%) |
Nov 04, 2008 | 50.73 | 54.22 | 50.73 | 53.34 | 2,121,750 | +2.19(+4.28%) |
Nov 03, 2008 | 53.10 | 54.77 | 50.54 | 51.15 | 1,293,031 | -2.83(-5.25%) |
Oct 31, 2008 | 53.51 | 57.29 | 53.11 | 53.98 | 1,129,495 | +0.07(+0.12%) |
Oct 30, 2008 | 58.54 | 59.38 | 52.62 | 53.92 | 1,471,445 | -3.48(-6.06%) |
Oct 29, 2008 | 53.55 | 60.73 | 51.21 | 57.40 | 2,614,457 | +3.87(+7.23%) |
Oct 28, 2008 | 46.75 | 53.99 | 45.61 | 53.53 | 1,882,166 | +8.08(+17.77%) |
Oct 27, 2008 | 43.89 | 47.51 | 43.48 | 45.45 | 1,418,880 | +0.88(+1.97%) |
Oct 24, 2008 | 43.48 | 46.77 | 43.48 | 44.57 | 1,518,041 | -2.16(-4.62%) |
Oct 23, 2008 | 51.34 | 51.47 | 45.16 | 46.73 | 1,846,078 | -3.22(-6.44%) |
Oct 22, 2008 | 51.80 | 53.10 | 48.49 | 49.95 | 1,478,270 | -2.26(-4.33%) |
Oct 21, 2008 | 54.41 | 56.48 | 51.96 | 52.21 | 1,544,836 | -2.70(-4.92%) |
Oct 20, 2008 | 57.74 | 58.29 | 52.63 | 54.91 | 2,258,588 | -2.03(-3.56%) |
Oct 17, 2008 | 57.92 | 58.66 | 55.27 | 56.94 | 1,775,979 | +0.03(+0.05%) |
Oct 16, 2008 | 55.47 | 57.97 | 54.24 | 56.91 | 1,931,819 | +0.50(+0.88%) |
Oct 15, 2008 | 59.94 | 60.77 | 56.14 | 56.42 | 1,259,770 | -2.93(-4.93%) |
Oct 14, 2008 | 65.24 | 65.24 | 58.22 | 59.34 | 2,429,326 | -4.11(-6.48%) |
Oct 13, 2008 | 66.42 | 67.78 | 61.56 | 63.46 | 1,862,699 | -2.85(-4.30%) |
Oct 10, 2008 | 60.25 | 67.78 | 57.51 | 66.31 | 3,448,268 | +3.38(+5.36%) |
Oct 09, 2008 | 69.70 | 70.97 | 61.42 | 62.93 | 2,689,450 | -8.34(-11.70%) |
Oct 08, 2008 | 73.04 | 75.34 | 70.12 | 71.27 | 1,773,387 | -2.39(-3.25%) |
Oct 07, 2008 | 80.43 | 80.55 | 73.21 | 73.67 | 1,735,117 | -6.50(-8.11%) |
Oct 06, 2008 | 79.56 | 82.94 | 77.85 | 80.16 | 1,474,661 | -1.48(-1.81%) |
Oct 03, 2008 | 82.28 | 84.05 | 80.60 | 81.64 | 1,493,664 | -0.27(-0.33%) |
Oct 02, 2008 | 83.02 | 83.93 | 80.24 | 81.91 | 975,758 | -1.34(-1.61%) |