Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.56 | 33.29 | 32.47 | 33.00 | 9,057,692 | +0.46(+1.41%) |
Dec 30, 2008 | 31.93 | 32.54 | 31.80 | 32.54 | 11,829,487 | +0.83(+2.63%) |
Dec 29, 2008 | 31.90 | 31.91 | 31.25 | 31.71 | 8,150,714 | -0.24(-0.76%) |
Dec 26, 2008 | 31.90 | 31.95 | 31.62 | 31.95 | 4,775,836 | +0.33(+1.05%) |
Dec 24, 2008 | 31.56 | 31.74 | 31.39 | 31.62 | 3,163,667 | +0.12(+0.39%) |
Dec 23, 2008 | 32.01 | 32.14 | 31.35 | 31.50 | 13,685,014 | -0.34(-1.06%) |
Dec 22, 2008 | 32.43 | 32.43 | 31.25 | 31.84 | 13,007,139 | -0.70(-2.15%) |
Dec 19, 2008 | 32.80 | 33.27 | 32.44 | 32.54 | 8,463,090 | -0.03(-0.09%) |
Dec 18, 2008 | 33.33 | 33.44 | 32.18 | 32.57 | 11,297,950 | -0.58(-1.74%) |
Dec 17, 2008 | 33.05 | 33.70 | 32.80 | 33.14 | 10,523,352 | -0.24(-0.73%) |
Dec 16, 2008 | 32.09 | 33.42 | 32.04 | 33.39 | 12,184,180 | +1.67(+5.26%) |
Dec 15, 2008 | 32.39 | 32.46 | 31.31 | 31.72 | 11,983,770 | -0.53(-1.65%) |
Dec 12, 2008 | 31.02 | 32.32 | 30.98 | 32.25 | 10,653,092 | +0.32(+0.99%) |
Dec 11, 2008 | 32.56 | 33.07 | 31.66 | 31.93 | 9,145,609 | -0.92(-2.81%) |
Dec 10, 2008 | 32.78 | 33.21 | 32.34 | 32.85 | 10,081,350 | +0.37(+1.14%) |
Dec 09, 2008 | 32.82 | 33.47 | 32.26 | 32.49 | 15,506,798 | -0.60(-1.83%) |
Dec 08, 2008 | 32.79 | 33.50 | 32.58 | 33.09 | 12,814,885 | +1.22(+3.82%) |
Dec 05, 2008 | 30.30 | 32.05 | 29.77 | 31.87 | 34,528,404 | +1.09(+3.55%) |
Dec 04, 2008 | 31.27 | 31.96 | 30.29 | 30.78 | 13,181,633 | -0.94(-2.98%) |
Dec 03, 2008 | 30.68 | 31.81 | 30.13 | 31.73 | 18,739,486 | +0.80(+2.58%) |
Dec 02, 2008 | 30.27 | 30.96 | 29.79 | 30.93 | 13,833,597 | +1.17(+3.94%) |
Dec 01, 2008 | 31.78 | 31.81 | 29.65 | 29.76 | 14,922,875 | -2.92(-8.94%) |
Nov 28, 2008 | 32.15 | 32.68 | 32.09 | 32.68 | 5,755,971 | +0.39(+1.21%) |
Nov 26, 2008 | 30.54 | 32.35 | 30.49 | 32.29 | 29,757,214 | +1.15(+3.70%) |
Nov 25, 2008 | 31.50 | 31.54 | 30.27 | 31.14 | 40,666,160 | +0.43(+1.39%) |
Nov 24, 2008 | 29.51 | 31.34 | 29.27 | 30.71 | 57,367,076 | +1.73(+5.96%) |
Nov 21, 2008 | 28.01 | 29.04 | 26.79 | 28.98 | 25,702,330 | +1.56(+5.68%) |
Nov 20, 2008 | 29.01 | 29.78 | 27.15 | 27.43 | 30,557,692 | -1.96(-6.67%) |
Nov 19, 2008 | 31.22 | 31.48 | 29.31 | 29.39 | 24,171,158 | -1.90(-6.07%) |
Nov 18, 2008 | 30.97 | 31.59 | 30.10 | 31.28 | 28,573,080 | +0.29(+0.93%) |
Nov 17, 2008 | 31.40 | 32.15 | 30.96 | 31.00 | 21,636,150 | -0.83(-2.62%) |
Nov 14, 2008 | 32.46 | 33.43 | 31.73 | 31.83 | 18,475,432 | -1.42(-4.26%) |
Nov 13, 2008 | 31.35 | 33.34 | 29.83 | 33.25 | 45,363,148 | +2.06(+6.60%) |
Nov 12, 2008 | 32.19 | 32.38 | 31.04 | 31.19 | 35,470,204 | -1.68(-5.12%) |
Nov 11, 2008 | 33.13 | 33.53 | 32.32 | 32.87 | 46,707,472 | -0.77(-2.28%) |
Nov 10, 2008 | 34.79 | 34.88 | 33.16 | 33.64 | 12,580,948 | -0.38(-1.11%) |
Nov 07, 2008 | 33.50 | 34.08 | 33.19 | 34.01 | 23,149,668 | +0.86(+2.58%) |
Nov 06, 2008 | 34.51 | 34.82 | 32.95 | 33.16 | 29,170,732 | -1.71(-4.91%) |
Nov 05, 2008 | 36.27 | 36.57 | 34.75 | 34.87 | 31,173,852 | -1.81(-4.95%) |
Nov 04, 2008 | 36.24 | 36.80 | 35.90 | 36.68 | 12,293,408 | +1.28(+3.60%) |
Nov 03, 2008 | 35.45 | 35.75 | 35.10 | 35.41 | 10,661,272 | -0.12(-0.33%) |
Oct 31, 2008 | 34.91 | 35.99 | 34.46 | 35.52 | 25,795,152 | +0.77(+2.21%) |
Oct 30, 2008 | 35.01 | 35.11 | 33.84 | 34.76 | 24,236,964 | +1.14(+3.38%) |
Oct 29, 2008 | 33.56 | 35.26 | 33.53 | 33.62 | 17,892,866 | -0.34(-1.00%) |
Oct 28, 2008 | 31.71 | 33.96 | 30.71 | 33.96 | 15,173,796 | +3.10(+10.04%) |
Oct 27, 2008 | 31.35 | 32.51 | 30.80 | 30.86 | 15,281,618 | -1.03(-3.24%) |
Oct 24, 2008 | 30.54 | 32.72 | 30.54 | 31.90 | 12,792,712 | -1.61(-4.80%) |
Oct 23, 2008 | 33.16 | 33.77 | 31.33 | 33.50 | 11,346,505 | +0.41(+1.25%) |
Oct 22, 2008 | 34.16 | 34.31 | 32.14 | 33.09 | 9,594,058 | -1.95(-5.58%) |
Oct 21, 2008 | 35.73 | 36.14 | 34.93 | 35.05 | 7,593,362 | -1.09(-3.02%) |
Oct 20, 2008 | 35.10 | 36.14 | 34.63 | 36.14 | 4,504,914 | +1.76(+5.13%) |
Oct 17, 2008 | 33.65 | 36.07 | 33.58 | 34.37 | 6,351,519 | -0.32(-0.94%) |
Oct 16, 2008 | 33.37 | 34.71 | 31.68 | 34.70 | 5,235,500 | +1.53(+4.60%) |
Oct 15, 2008 | 35.76 | 35.88 | 33.09 | 33.17 | 5,477,686 | -3.42(-9.35%) |
Oct 14, 2008 | 38.95 | 39.46 | 35.64 | 36.59 | 11,381,367 | -0.32(-0.86%) |
Oct 13, 2008 | 34.71 | 37.05 | 34.42 | 36.91 | 10,543,721 | +4.20(+12.83%) |
Oct 10, 2008 | 31.84 | 34.63 | 30.77 | 32.71 | 10,762,755 | -0.98(-2.90%) |
Oct 09, 2008 | 36.56 | 36.93 | 33.34 | 33.69 | 7,668,598 | -2.25(-6.27%) |
Oct 08, 2008 | 35.69 | 37.41 | 35.31 | 35.95 | 5,408,698 | -0.70(-1.91%) |
Oct 07, 2008 | 39.23 | 39.38 | 36.59 | 36.65 | 5,108,147 | -2.38(-6.10%) |
Oct 06, 2008 | 39.32 | 39.42 | 36.91 | 39.03 | 11,438,392 | -1.41(-3.48%) |
Oct 03, 2008 | 41.68 | 42.42 | 40.30 | 40.44 | 0 | -0.63(-1.53%) |
Oct 02, 2008 | 42.70 | 42.83 | 40.94 | 41.06 | 2,910,442 | -1.93(-4.49%) |