Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.06 | 37.74 | 36.06 | 37.74 | 628,227 | +1.67(+4.62%) |
Dec 30, 2008 | 35.46 | 37.04 | 35.31 | 36.08 | 673,741 | +0.28(+0.78%) |
Dec 29, 2008 | 35.66 | 36.54 | 35.11 | 35.80 | 510,825 | -1.33(-3.58%) |
Dec 26, 2008 | 36.46 | 37.72 | 35.66 | 37.12 | 388,160 | +0.47(+1.27%) |
Dec 24, 2008 | 34.27 | 36.66 | 34.19 | 36.66 | 564,141 | +2.53(+7.41%) |
Dec 23, 2008 | 34.05 | 34.42 | 33.91 | 34.13 | 718,765 | +0.21(+0.62%) |
Dec 22, 2008 | 33.71 | 34.56 | 33.67 | 33.92 | 662,123 | +0.24(+0.73%) |
Dec 19, 2008 | 33.88 | 34.05 | 33.22 | 33.67 | 851,459 | -0.12(-0.35%) |
Dec 18, 2008 | 32.65 | 34.35 | 32.65 | 33.79 | 1,863,269 | +1.29(+3.98%) |
Dec 17, 2008 | 32.39 | 32.84 | 32.22 | 32.50 | 530,413 | -0.23(-0.71%) |
Dec 16, 2008 | 31.51 | 33.33 | 31.46 | 32.73 | 537,170 | +1.11(+3.50%) |
Dec 15, 2008 | 31.55 | 31.81 | 31.48 | 31.62 | 171,976 | +0.16(+0.52%) |
Dec 12, 2008 | 31.67 | 31.78 | 31.46 | 31.46 | 149,849 | -0.40(-1.24%) |
Dec 11, 2008 | 32.25 | 32.27 | 31.69 | 31.86 | 174,602 | -0.39(-1.21%) |
Dec 10, 2008 | 32.42 | 32.45 | 32.06 | 32.25 | 216,397 | -0.14(-0.42%) |
Dec 09, 2008 | 32.32 | 32.63 | 32.00 | 32.38 | 207,514 | -0.30(-0.93%) |
Dec 08, 2008 | 31.76 | 32.78 | 31.69 | 32.68 | 438,229 | +0.51(+1.59%) |
Dec 05, 2008 | 31.97 | 32.17 | 31.72 | 32.17 | 209,236 | +0.02(+0.07%) |
Dec 04, 2008 | 32.24 | 32.24 | 31.76 | 32.15 | 193,638 | -0.30(-0.93%) |
Dec 03, 2008 | 32.13 | 32.47 | 32.04 | 32.45 | 144,354 | +0.00(+0.00%) |
Dec 02, 2008 | 32.14 | 33.09 | 32.14 | 32.45 | 174,319 | +0.06(+0.18%) |
Dec 01, 2008 | 32.81 | 32.88 | 32.13 | 32.39 | 145,630 | -0.69(-2.08%) |
Nov 28, 2008 | 32.99 | 33.61 | 32.54 | 33.08 | 138,837 | -0.51(-1.53%) |
Nov 26, 2008 | 32.70 | 33.62 | 32.63 | 33.59 | 212,563 | +0.90(+2.74%) |
Nov 25, 2008 | 32.71 | 32.85 | 32.16 | 32.70 | 198,188 | +0.33(+1.01%) |
Nov 24, 2008 | 32.73 | 33.02 | 31.99 | 32.37 | 184,122 | +0.68(+2.14%) |
Nov 21, 2008 | 32.95 | 33.07 | 30.88 | 31.69 | 240,466 | -0.35(-1.09%) |
Nov 20, 2008 | 33.29 | 33.29 | 32.04 | 32.04 | 250,489 | -1.18(-3.54%) |
Nov 19, 2008 | 34.37 | 34.37 | 33.03 | 33.22 | 145,466 | -1.15(-3.36%) |
Nov 18, 2008 | 35.25 | 35.25 | 34.20 | 34.37 | 207,944 | -1.08(-3.06%) |
Nov 17, 2008 | 35.78 | 35.78 | 35.11 | 35.46 | 108,056 | -0.43(-1.20%) |
Nov 14, 2008 | 36.34 | 36.37 | 35.89 | 35.89 | 137,018 | -0.41(-1.12%) |
Nov 13, 2008 | 36.63 | 36.63 | 35.94 | 36.30 | 189,842 | -0.14(-0.38%) |
Nov 12, 2008 | 37.07 | 37.10 | 36.13 | 36.44 | 171,831 | -0.66(-1.79%) |
Nov 11, 2008 | 37.05 | 37.58 | 36.70 | 37.10 | 202,487 | +0.22(+0.60%) |
Nov 10, 2008 | 37.01 | 37.29 | 36.33 | 36.88 | 140,910 | -0.23(-0.63%) |
Nov 07, 2008 | 37.51 | 37.51 | 36.94 | 37.11 | 127,471 | -0.12(-0.31%) |
Nov 06, 2008 | 36.98 | 37.23 | 36.90 | 37.23 | 157,585 | +0.20(+0.53%) |
Nov 05, 2008 | 37.15 | 37.15 | 36.70 | 37.03 | 268,286 | +0.15(+0.41%) |
Nov 04, 2008 | 37.58 | 37.58 | 36.69 | 36.88 | 383,000 | -0.06(-0.16%) |
Nov 03, 2008 | 36.91 | 37.11 | 34.44 | 36.94 | 211,739 | +0.41(+1.12%) |
Oct 31, 2008 | 36.74 | 36.87 | 36.44 | 36.53 | 173,796 | -0.29(-0.79%) |
Oct 30, 2008 | 36.63 | 37.00 | 36.42 | 36.82 | 160,834 | +0.15(+0.41%) |
Oct 29, 2008 | 36.31 | 37.04 | 35.83 | 36.67 | 316,285 | +0.05(+0.13%) |
Oct 28, 2008 | 36.59 | 37.04 | 36.18 | 36.62 | 143,157 | -0.06(-0.16%) |
Oct 27, 2008 | 35.95 | 37.00 | 35.89 | 36.68 | 170,190 | +0.79(+2.21%) |
Oct 24, 2008 | 35.39 | 37.17 | 35.25 | 35.89 | 175,880 | -1.22(-3.30%) |
Oct 23, 2008 | 36.76 | 37.29 | 36.45 | 37.11 | 286,909 | +0.33(+0.90%) |
Oct 22, 2008 | 37.63 | 37.63 | 36.78 | 36.78 | 164,997 | -0.76(-2.02%) |
Oct 21, 2008 | 37.97 | 37.97 | 37.30 | 37.54 | 317,171 | -0.20(-0.52%) |
Oct 20, 2008 | 39.17 | 39.17 | 37.31 | 37.74 | 176,249 | +0.16(+0.42%) |
Oct 17, 2008 | 37.37 | 38.52 | 36.97 | 37.58 | 238,857 | -0.51(-1.35%) |
Oct 16, 2008 | 39.16 | 39.33 | 37.60 | 38.09 | 197,509 | -2.42(-5.97%) |
Oct 15, 2008 | 41.55 | 41.55 | 38.63 | 40.51 | 532,989 | -0.81(-1.96%) |
Oct 14, 2008 | 40.03 | 42.27 | 38.74 | 41.32 | 358,398 | +4.03(+10.81%) |
Oct 13, 2008 | 35.27 | 39.72 | 35.25 | 37.29 | 306,468 | +3.78(+11.27%) |
Oct 10, 2008 | 37.88 | 43.00 | 32.63 | 33.51 | 448,552 | -5.69(-14.51%) |
Oct 09, 2008 | 39.26 | 40.78 | 38.25 | 39.20 | 367,243 | +0.30(+0.76%) |
Oct 08, 2008 | 40.39 | 41.05 | 38.52 | 38.90 | 248,207 | -1.88(-4.61%) |
Oct 07, 2008 | 44.57 | 45.15 | 40.78 | 40.78 | 113,494 | -2.18(-5.07%) |
Oct 06, 2008 | 44.26 | 44.26 | 42.01 | 42.96 | 169,657 | -0.85(-1.94%) |
Oct 03, 2008 | 45.09 | 45.09 | 43.24 | 43.81 | 107,488 | -1.01(-2.26%) |
Oct 02, 2008 | 46.35 | 46.35 | 44.40 | 44.83 | 115,811 | -0.66(-1.46%) |