Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.39 | 39.18 | 38.18 | 38.91 | 1,178,908 | +0.75(+1.96%) |
Dec 30, 2008 | 37.46 | 38.19 | 37.46 | 38.16 | 1,236,676 | +0.27(+0.72%) |
Dec 29, 2008 | 38.23 | 38.26 | 37.58 | 37.89 | 954,521 | -0.31(-0.81%) |
Dec 26, 2008 | 38.87 | 38.87 | 37.95 | 38.19 | 622,326 | +0.15(+0.40%) |
Dec 24, 2008 | 38.91 | 38.91 | 37.82 | 38.04 | 474,028 | -0.34(-0.88%) |
Dec 23, 2008 | 39.46 | 39.46 | 38.21 | 38.38 | 1,287,704 | +0.23(+0.59%) |
Dec 22, 2008 | 38.55 | 38.64 | 37.74 | 38.15 | 1,528,275 | -0.57(-1.47%) |
Dec 19, 2008 | 38.65 | 39.47 | 38.54 | 38.72 | 1,077,540 | +0.19(+0.48%) |
Dec 18, 2008 | 39.37 | 39.95 | 38.24 | 38.54 | 1,516,444 | -1.30(-3.27%) |
Dec 17, 2008 | 39.71 | 40.09 | 39.00 | 39.84 | 1,097,140 | -0.80(-1.97%) |
Dec 16, 2008 | 39.30 | 40.79 | 39.07 | 40.64 | 1,109,940 | +1.73(+4.46%) |
Dec 15, 2008 | 39.00 | 39.19 | 38.54 | 38.91 | 897,225 | +0.19(+0.48%) |
Dec 12, 2008 | 38.35 | 38.87 | 37.80 | 38.72 | 1,276,112 | +0.62(+1.62%) |
Dec 11, 2008 | 38.43 | 38.94 | 37.78 | 38.11 | 1,084,717 | -0.45(-1.16%) |
Dec 10, 2008 | 38.71 | 38.94 | 38.00 | 38.55 | 1,029,649 | +0.27(+0.70%) |
Dec 09, 2008 | 38.24 | 39.15 | 37.89 | 38.28 | 1,279,584 | +0.05(+0.13%) |
Dec 08, 2008 | 38.20 | 38.77 | 37.54 | 38.24 | 1,717,705 | +1.44(+3.91%) |
Dec 05, 2008 | 36.46 | 36.92 | 35.08 | 36.80 | 1,806,054 | +0.44(+1.21%) |
Dec 04, 2008 | 36.89 | 37.40 | 36.01 | 36.36 | 990,709 | -0.47(-1.27%) |
Dec 03, 2008 | 36.14 | 36.93 | 35.21 | 36.82 | 1,700,311 | +0.46(+1.26%) |
Dec 02, 2008 | 36.06 | 36.50 | 35.45 | 36.36 | 1,528,145 | +0.55(+1.53%) |
Dec 01, 2008 | 37.60 | 37.60 | 35.77 | 35.82 | 2,030,760 | -2.84(-7.34%) |
Nov 28, 2008 | 38.30 | 38.74 | 37.92 | 38.65 | 542,303 | +0.14(+0.37%) |
Nov 26, 2008 | 36.96 | 38.63 | 36.91 | 38.51 | 1,187,514 | +0.65(+1.72%) |
Nov 25, 2008 | 38.50 | 38.63 | 37.07 | 37.86 | 1,718,588 | -0.10(-0.25%) |
Nov 24, 2008 | 36.73 | 38.38 | 36.38 | 37.95 | 1,965,051 | +2.32(+6.52%) |
Nov 21, 2008 | 35.91 | 35.97 | 33.70 | 35.63 | 2,389,587 | +1.17(+3.40%) |
Nov 20, 2008 | 35.71 | 36.16 | 34.31 | 34.46 | 2,558,370 | -2.48(-6.70%) |
Nov 19, 2008 | 38.62 | 39.15 | 36.93 | 36.93 | 1,340,080 | -1.30(-3.39%) |
Nov 18, 2008 | 37.60 | 38.71 | 37.43 | 38.23 | 1,339,727 | +0.48(+1.27%) |
Nov 17, 2008 | 38.09 | 38.63 | 37.53 | 37.75 | 1,611,172 | +0.37(+0.99%) |
Nov 14, 2008 | 37.55 | 38.65 | 37.11 | 37.38 | 0 | -1.17(-3.04%) |
Nov 13, 2008 | 36.73 | 38.60 | 35.74 | 38.55 | 2,009,463 | +1.74(+4.73%) |
Nov 12, 2008 | 38.15 | 38.52 | 36.79 | 36.81 | 2,052,550 | -2.55(-6.48%) |
Nov 11, 2008 | 39.62 | 40.07 | 38.94 | 39.36 | 1,740,590 | -1.63(-3.98%) |
Nov 10, 2008 | 41.40 | 41.65 | 40.51 | 40.99 | 1,079,372 | +0.63(+1.56%) |
Nov 07, 2008 | 39.94 | 40.44 | 39.57 | 40.36 | 3,989,682 | +1.17(+2.97%) |
Nov 06, 2008 | 41.21 | 41.45 | 38.96 | 39.20 | 2,842,155 | -2.36(-5.68%) |
Nov 05, 2008 | 42.71 | 43.51 | 41.45 | 41.55 | 1,557,516 | -2.10(-4.81%) |
Nov 04, 2008 | 42.92 | 43.88 | 42.65 | 43.65 | 1,200,472 | +0.39(+0.90%) |
Nov 03, 2008 | 42.76 | 43.49 | 42.27 | 43.26 | 792,081 | +0.62(+1.45%) |
Oct 31, 2008 | 41.38 | 43.13 | 41.31 | 42.65 | 926,300 | -0.10(-0.24%) |
Oct 30, 2008 | 42.77 | 43.20 | 41.46 | 42.75 | 1,372,161 | +1.23(+2.96%) |
Oct 29, 2008 | 41.08 | 42.55 | 40.84 | 41.52 | 1,598,944 | +0.43(+1.03%) |
Oct 28, 2008 | 39.95 | 41.14 | 37.95 | 41.10 | 2,036,748 | +3.15(+8.29%) |
Oct 27, 2008 | 37.25 | 39.26 | 37.25 | 37.95 | 1,668,281 | -1.04(-2.67%) |
Oct 24, 2008 | 35.50 | 39.52 | 35.50 | 38.99 | 2,961,281 | +0.38(+0.98%) |
Oct 23, 2008 | 37.95 | 39.28 | 37.38 | 38.61 | 3,092,984 | -0.70(-1.78%) |
Oct 22, 2008 | 40.37 | 40.61 | 38.52 | 39.31 | 2,179,896 | -2.54(-6.08%) |
Oct 21, 2008 | 42.29 | 43.13 | 41.79 | 41.86 | 1,345,729 | -1.53(-3.52%) |
Oct 20, 2008 | 41.73 | 43.43 | 41.24 | 43.39 | 1,784,787 | +2.89(+7.13%) |
Oct 17, 2008 | 38.89 | 41.73 | 38.89 | 40.50 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 40.66 | 40.96 | 38.79 | 40.49 | 2,869,353 | +0.95(+2.41%) |
Oct 15, 2008 | 42.13 | 42.25 | 39.48 | 39.53 | 2,259,484 | -3.26(-7.61%) |
Oct 14, 2008 | 43.17 | 43.75 | 42.03 | 42.79 | 2,589,644 | -0.47(-1.09%) |
Oct 13, 2008 | 40.16 | 43.26 | 39.97 | 43.26 | 3,081,951 | +4.32(+11.09%) |
Oct 10, 2008 | 38.52 | 39.87 | 36.60 | 38.94 | 5,166,220 | -0.16(-0.42%) |
Oct 09, 2008 | 42.23 | 42.23 | 38.66 | 39.11 | 3,066,670 | -1.56(-3.83%) |
Oct 08, 2008 | 41.90 | 42.68 | 40.39 | 40.66 | 3,474,676 | -1.20(-2.87%) |
Oct 07, 2008 | 44.52 | 44.74 | 41.49 | 41.86 | 2,736,162 | +0.04(+0.10%) |
Oct 06, 2008 | 42.13 | 42.29 | 39.55 | 41.82 | 4,722,030 | -2.72(-6.11%) |
Oct 03, 2008 | 44.75 | 45.72 | 44.19 | 44.54 | 0 | -1.93(-4.15%) |
Oct 02, 2008 | 46.28 | 46.82 | 46.08 | 46.47 | 2,652,681 | -1.60(-3.32%) |