Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.11 | 35.91 | 35.00 | 35.74 | 7,069,672 | +0.66(+1.89%) |
Dec 30, 2008 | 34.45 | 35.12 | 34.24 | 35.08 | 9,655,901 | +0.87(+2.53%) |
Dec 29, 2008 | 34.37 | 34.39 | 33.65 | 34.21 | 8,868,175 | -0.01(-0.04%) |
Dec 26, 2008 | 34.35 | 34.35 | 33.99 | 34.22 | 7,538,453 | +0.19(+0.57%) |
Dec 24, 2008 | 34.01 | 34.15 | 33.74 | 34.03 | 4,347,770 | +0.12(+0.36%) |
Dec 23, 2008 | 34.37 | 34.50 | 33.70 | 33.91 | 10,661,080 | -0.52(-1.51%) |
Dec 22, 2008 | 35.23 | 35.24 | 33.85 | 34.43 | 18,697,854 | -0.66(-1.87%) |
Dec 19, 2008 | 35.42 | 35.90 | 34.93 | 35.08 | 9,941,539 | -0.11(-0.31%) |
Dec 18, 2008 | 36.14 | 36.22 | 34.76 | 35.19 | 10,706,465 | -0.81(-2.25%) |
Dec 17, 2008 | 35.94 | 36.59 | 35.57 | 36.00 | 10,804,129 | -0.32(-0.89%) |
Dec 16, 2008 | 34.77 | 36.36 | 34.67 | 36.32 | 11,810,322 | +1.88(+5.45%) |
Dec 15, 2008 | 35.23 | 35.25 | 33.87 | 34.45 | 11,965,465 | -0.56(-1.59%) |
Dec 12, 2008 | 33.66 | 35.10 | 33.59 | 35.00 | 15,615,890 | +0.30(+0.85%) |
Dec 11, 2008 | 35.50 | 35.88 | 34.37 | 34.71 | 13,604,649 | -1.08(-3.01%) |
Dec 10, 2008 | 35.74 | 36.06 | 35.11 | 35.78 | 12,757,192 | +0.42(+1.18%) |
Dec 09, 2008 | 36.04 | 36.53 | 35.23 | 35.37 | 14,080,965 | -0.95(-2.62%) |
Dec 08, 2008 | 35.90 | 36.73 | 35.67 | 36.32 | 15,613,530 | +1.23(+3.52%) |
Dec 05, 2008 | 33.16 | 35.19 | 32.61 | 35.08 | 13,869,576 | +1.42(+4.22%) |
Dec 04, 2008 | 34.07 | 34.94 | 33.12 | 33.66 | 18,087,412 | -1.00(-2.87%) |
Dec 03, 2008 | 33.38 | 34.74 | 32.67 | 34.66 | 13,339,768 | +1.12(+3.34%) |
Dec 02, 2008 | 32.68 | 33.73 | 32.20 | 33.54 | 14,018,229 | +1.37(+4.26%) |
Dec 01, 2008 | 34.40 | 34.51 | 31.94 | 32.17 | 13,409,168 | -3.25(-9.17%) |
Nov 28, 2008 | 34.87 | 35.50 | 34.70 | 35.41 | 3,594,156 | +0.39(+1.11%) |
Nov 26, 2008 | 33.07 | 35.02 | 32.93 | 35.02 | 11,930,351 | +1.15(+3.41%) |
Nov 25, 2008 | 34.09 | 34.24 | 32.78 | 33.87 | 11,433,718 | +0.79(+2.40%) |
Nov 24, 2008 | 31.74 | 33.91 | 31.35 | 33.08 | 14,016,663 | +1.98(+6.38%) |
Nov 21, 2008 | 29.94 | 31.09 | 28.51 | 31.09 | 13,687,847 | +1.72(+5.87%) |
Nov 20, 2008 | 31.20 | 31.94 | 28.87 | 29.37 | 13,170,297 | -2.39(-7.52%) |
Nov 19, 2008 | 33.80 | 34.00 | 31.52 | 31.76 | 13,692,541 | -2.21(-6.50%) |
Nov 18, 2008 | 33.48 | 34.20 | 32.51 | 33.96 | 10,384,735 | +0.52(+1.55%) |
Nov 17, 2008 | 34.14 | 34.82 | 33.44 | 33.44 | 9,701,697 | -1.03(-2.99%) |
Nov 14, 2008 | 35.30 | 36.21 | 34.27 | 34.48 | 7,671,558 | -1.71(-4.73%) |
Nov 13, 2008 | 33.59 | 36.19 | 32.22 | 36.19 | 11,184,073 | +2.60(+7.74%) |
Nov 12, 2008 | 34.76 | 35.29 | 33.36 | 33.59 | 4,956,154 | -1.70(-4.83%) |
Nov 11, 2008 | 35.69 | 36.14 | 34.77 | 35.29 | 6,360,677 | -0.84(-2.31%) |
Nov 10, 2008 | 37.36 | 37.65 | 35.64 | 36.13 | 5,713,815 | -0.52(-1.42%) |
Nov 07, 2008 | 36.14 | 36.83 | 35.69 | 36.65 | 6,537,104 | +0.81(+2.26%) |
Nov 06, 2008 | 37.41 | 37.67 | 35.49 | 35.84 | 8,966,705 | -1.75(-4.65%) |
Nov 05, 2008 | 39.37 | 39.80 | 37.48 | 37.59 | 6,631,113 | -2.21(-5.55%) |
Nov 04, 2008 | 39.33 | 39.92 | 38.85 | 39.80 | 8,796,697 | +1.41(+3.69%) |
Nov 03, 2008 | 38.26 | 38.52 | 37.91 | 38.38 | 6,279,490 | +0.10(+0.26%) |
Oct 31, 2008 | 37.37 | 38.81 | 37.18 | 38.28 | 5,588,120 | +0.79(+2.10%) |
Oct 30, 2008 | 38.19 | 38.36 | 36.40 | 37.49 | 7,021,531 | +1.15(+3.18%) |
Oct 29, 2008 | 37.13 | 38.25 | 36.07 | 36.34 | 10,259,499 | -0.95(-2.55%) |
Oct 28, 2008 | 34.71 | 37.29 | 33.28 | 37.29 | 8,045,578 | +3.64(+10.83%) |
Oct 27, 2008 | 33.97 | 35.30 | 33.43 | 33.65 | 4,748,676 | -1.05(-3.04%) |
Oct 24, 2008 | 33.69 | 35.46 | 33.21 | 34.70 | 6,283,831 | -1.29(-3.59%) |
Oct 23, 2008 | 35.76 | 36.49 | 33.86 | 35.99 | 9,259,756 | +0.36(+1.01%) |
Oct 22, 2008 | 37.05 | 37.89 | 34.53 | 35.63 | 6,461,087 | -2.26(-5.96%) |
Oct 21, 2008 | 38.37 | 38.98 | 37.62 | 37.89 | 5,754,201 | -0.91(-2.34%) |
Oct 20, 2008 | 37.46 | 38.83 | 37.10 | 38.80 | 5,586,948 | +1.75(+4.73%) |
Oct 17, 2008 | 35.83 | 38.72 | 35.83 | 37.05 | 6,789,315 | -0.29(-0.77%) |
Oct 16, 2008 | 36.27 | 37.33 | 34.06 | 37.33 | 10,544,613 | +1.55(+4.34%) |
Oct 15, 2008 | 38.84 | 38.84 | 35.62 | 35.78 | 6,782,798 | -3.54(-9.01%) |
Oct 14, 2008 | 41.20 | 41.60 | 38.27 | 39.33 | 7,902,454 | +0.23(+0.59%) |
Oct 13, 2008 | 37.56 | 39.22 | 36.19 | 39.09 | 4,855,851 | +4.45(+12.83%) |
Oct 10, 2008 | 33.55 | 36.46 | 32.04 | 34.65 | 9,255,171 | -1.26(-3.50%) |
Oct 09, 2008 | 38.93 | 39.50 | 35.17 | 35.91 | 4,676,489 | -2.58(-6.71%) |
Oct 08, 2008 | 38.46 | 40.29 | 37.93 | 38.49 | 6,644,702 | -0.78(-1.98%) |
Oct 07, 2008 | 42.54 | 42.62 | 39.27 | 39.27 | 5,353,538 | -3.07(-7.25%) |
Oct 06, 2008 | 42.57 | 42.75 | 40.08 | 42.34 | 6,082,050 | -1.59(-3.61%) |
Oct 03, 2008 | 45.34 | 46.07 | 43.65 | 43.92 | 5,738,117 | -0.84(-1.87%) |
Oct 02, 2008 | 46.01 | 46.05 | 44.43 | 44.76 | 3,055,807 | -1.37(-2.97%) |