Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.25 | 36.06 | 35.13 | 35.88 | 7,041,793 | +0.67(+1.89%) |
Dec 30, 2008 | 34.59 | 35.26 | 34.38 | 35.21 | 9,617,824 | +0.87(+2.53%) |
Dec 29, 2008 | 34.50 | 34.53 | 33.78 | 34.34 | 8,833,204 | -0.01(-0.04%) |
Dec 26, 2008 | 34.48 | 34.49 | 34.13 | 34.36 | 7,508,726 | +0.20(+0.57%) |
Dec 24, 2008 | 34.15 | 34.29 | 33.87 | 34.16 | 4,330,625 | +0.12(+0.36%) |
Dec 23, 2008 | 34.51 | 34.63 | 33.83 | 34.04 | 10,619,038 | -0.52(-1.51%) |
Dec 22, 2008 | 35.37 | 35.38 | 33.98 | 34.56 | 18,624,120 | -0.66(-1.87%) |
Dec 19, 2008 | 35.56 | 36.04 | 35.07 | 35.22 | 9,902,335 | -0.11(-0.31%) |
Dec 18, 2008 | 36.29 | 36.37 | 34.90 | 35.33 | 10,664,245 | -0.81(-2.25%) |
Dec 17, 2008 | 36.08 | 36.74 | 35.71 | 36.14 | 10,761,524 | -0.33(-0.89%) |
Dec 16, 2008 | 34.91 | 36.50 | 34.81 | 36.47 | 11,763,749 | +1.88(+5.45%) |
Dec 15, 2008 | 35.37 | 35.39 | 34.00 | 34.58 | 11,918,280 | -0.56(-1.59%) |
Dec 12, 2008 | 33.79 | 35.24 | 33.72 | 35.14 | 15,554,310 | +0.30(+0.85%) |
Dec 11, 2008 | 35.64 | 36.03 | 34.51 | 34.84 | 13,551,000 | -1.08(-3.01%) |
Dec 10, 2008 | 35.88 | 36.21 | 35.25 | 35.92 | 12,706,885 | +0.42(+1.18%) |
Dec 09, 2008 | 36.18 | 36.67 | 35.37 | 35.51 | 14,025,437 | -0.95(-2.62%) |
Dec 08, 2008 | 36.04 | 36.87 | 35.81 | 36.46 | 15,551,959 | +1.24(+3.52%) |
Dec 05, 2008 | 33.29 | 35.33 | 32.74 | 35.22 | 13,814,882 | +1.43(+4.22%) |
Dec 04, 2008 | 34.21 | 35.08 | 33.25 | 33.79 | 18,016,086 | -1.00(-2.87%) |
Dec 03, 2008 | 33.51 | 34.87 | 32.80 | 34.79 | 13,287,164 | +1.12(+3.34%) |
Dec 02, 2008 | 32.81 | 33.87 | 32.33 | 33.67 | 13,962,949 | +1.38(+4.26%) |
Dec 01, 2008 | 34.54 | 34.65 | 32.06 | 32.29 | 13,356,290 | -3.26(-9.17%) |
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.55 | 3,579,983 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,883,305 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,630 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,389 | +1.99(+6.38%) |
Nov 21, 2008 | 30.05 | 31.21 | 28.63 | 31.21 | 13,633,870 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,361 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.13 | 31.65 | 31.88 | 13,638,546 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,784 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,439 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,306 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.34 | 36.33 | 11,139,969 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,610 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,594 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,283 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.97 | 35.83 | 36.79 | 6,511,326 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.63 | 35.98 | 8,931,345 | -1.75(-4.65%) |
Nov 05, 2008 | 39.52 | 39.95 | 37.63 | 37.74 | 6,604,964 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,762,008 | +1.42(+3.69%) |
Nov 03, 2008 | 38.41 | 38.67 | 38.06 | 38.53 | 6,254,728 | +0.10(+0.26%) |
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,566,084 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,842 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,219,041 | -0.96(-2.55%) |
Oct 28, 2008 | 34.84 | 37.44 | 33.41 | 37.44 | 8,013,851 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,950 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,259,052 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,223,241 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,609 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.76 | 38.04 | 5,731,510 | -0.91(-2.34%) |
Oct 20, 2008 | 37.60 | 38.98 | 37.25 | 38.95 | 5,564,916 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,541 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,503,031 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.76 | 35.92 | 6,756,051 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,291 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,703 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.60 | 32.16 | 34.79 | 9,218,674 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,658,048 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,499 | -0.78(-1.99%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,427 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,058,066 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,490 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.60 | 44.94 | 3,043,756 | -1.38(-2.97%) |