Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.91 | 32.65 | 31.85 | 32.45 | 2,732,798 | +0.50(+1.58%) |
Dec 30, 2008 | 31.47 | 32.00 | 30.65 | 31.94 | 2,755,946 | +0.75(+2.41%) |
Dec 29, 2008 | 31.24 | 31.26 | 30.85 | 31.19 | 3,061,490 | -0.07(-0.21%) |
Dec 26, 2008 | 31.48 | 31.59 | 30.98 | 31.26 | 1,505,588 | -0.10(-0.33%) |
Dec 24, 2008 | 31.13 | 31.43 | 30.60 | 31.36 | 1,048,834 | +0.40(+1.29%) |
Dec 23, 2008 | 30.61 | 31.60 | 30.09 | 30.96 | 4,001,788 | +0.11(+0.37%) |
Dec 22, 2008 | 30.90 | 31.34 | 30.19 | 30.85 | 3,272,243 | -0.13(-0.43%) |
Dec 19, 2008 | 31.33 | 31.77 | 30.06 | 30.98 | 5,617,736 | -0.01(-0.03%) |
Dec 18, 2008 | 31.77 | 32.07 | 30.69 | 30.99 | 4,844,445 | -0.56(-1.78%) |
Dec 17, 2008 | 29.98 | 32.51 | 29.76 | 31.55 | 7,748,544 | +1.30(+4.31%) |
Dec 16, 2008 | 28.74 | 30.27 | 28.48 | 30.25 | 9,904,121 | +1.85(+6.51%) |
Dec 15, 2008 | 29.45 | 29.74 | 27.96 | 28.40 | 6,756,476 | -0.61(-2.10%) |
Dec 12, 2008 | 29.53 | 30.13 | 27.16 | 29.01 | 11,088,276 | -2.72(-8.58%) |
Dec 11, 2008 | 32.48 | 32.84 | 31.43 | 31.73 | 5,588,737 | -0.82(-2.52%) |
Dec 10, 2008 | 33.51 | 33.88 | 32.08 | 32.55 | 4,321,083 | -0.59(-1.78%) |
Dec 09, 2008 | 32.68 | 34.03 | 32.63 | 33.14 | 4,933,702 | +0.21(+0.64%) |
Dec 08, 2008 | 33.14 | 34.02 | 32.57 | 32.93 | 5,908,617 | +0.58(+1.80%) |
Dec 05, 2008 | 30.48 | 32.42 | 29.79 | 32.35 | 5,919,060 | +1.39(+4.49%) |
Dec 04, 2008 | 32.01 | 32.64 | 30.48 | 30.96 | 5,500,505 | -1.36(-4.21%) |
Dec 03, 2008 | 31.24 | 32.51 | 30.93 | 32.32 | 5,080,476 | +0.47(+1.46%) |
Dec 02, 2008 | 31.78 | 32.25 | 30.55 | 31.86 | 5,293,691 | +0.61(+1.95%) |
Dec 01, 2008 | 32.77 | 33.32 | 31.16 | 31.25 | 7,116,268 | -2.73(-8.04%) |
Nov 28, 2008 | 32.98 | 34.52 | 32.72 | 33.98 | 2,363,184 | +1.00(+3.03%) |
Nov 26, 2008 | 32.46 | 33.22 | 31.61 | 32.98 | 4,764,635 | -0.05(-0.14%) |
Nov 25, 2008 | 31.89 | 33.56 | 30.71 | 33.03 | 8,335,955 | +2.46(+8.04%) |
Nov 24, 2008 | 28.86 | 31.50 | 28.74 | 30.57 | 6,989,019 | +2.26(+7.97%) |
Nov 21, 2008 | 28.15 | 28.45 | 25.38 | 28.31 | 8,921,029 | +0.79(+2.87%) |
Nov 20, 2008 | 30.08 | 30.08 | 27.30 | 27.52 | 7,790,526 | -2.71(-8.98%) |
Nov 19, 2008 | 30.33 | 31.30 | 30.04 | 30.24 | 8,098,339 | -0.26(-0.84%) |
Nov 18, 2008 | 30.52 | 31.11 | 29.18 | 30.49 | 9,390,864 | -0.50(-1.60%) |
Nov 17, 2008 | 32.11 | 32.48 | 30.89 | 30.99 | 3,280,180 | -1.43(-4.41%) |
Nov 14, 2008 | 34.00 | 35.42 | 31.90 | 32.42 | 0 | -2.17(-6.28%) |
Nov 13, 2008 | 32.53 | 34.73 | 31.78 | 34.59 | 8,224,493 | +3.25(+10.36%) |
Nov 12, 2008 | 33.75 | 34.01 | 31.24 | 31.34 | 7,705,963 | -2.96(-8.63%) |
Nov 11, 2008 | 34.71 | 34.99 | 32.86 | 34.30 | 5,323,470 | -1.12(-3.17%) |
Nov 10, 2008 | 36.65 | 37.27 | 34.97 | 35.43 | 3,432,276 | -0.50(-1.40%) |
Nov 07, 2008 | 35.27 | 36.68 | 35.27 | 35.93 | 3,833,774 | +0.09(+0.24%) |
Nov 06, 2008 | 38.26 | 38.26 | 35.45 | 35.85 | 4,875,554 | -2.41(-6.30%) |
Nov 05, 2008 | 40.21 | 40.33 | 38.03 | 38.26 | 3,383,235 | -2.54(-6.23%) |
Nov 04, 2008 | 40.80 | 42.03 | 39.51 | 40.80 | 4,158,309 | +2.08(+5.36%) |
Nov 03, 2008 | 38.64 | 39.51 | 38.26 | 38.72 | 3,084,076 | +0.06(+0.15%) |
Oct 31, 2008 | 37.91 | 39.50 | 37.55 | 38.67 | 5,436,729 | +0.76(+2.01%) |
Oct 30, 2008 | 36.16 | 38.07 | 35.46 | 37.90 | 5,358,888 | +2.84(+8.09%) |
Oct 29, 2008 | 34.28 | 36.66 | 33.03 | 35.07 | 15,840,806 | +0.77(+2.25%) |
Oct 28, 2008 | 34.51 | 34.69 | 32.33 | 34.29 | 8,068,588 | +0.68(+2.01%) |
Oct 27, 2008 | 35.13 | 35.69 | 33.56 | 33.62 | 5,589,972 | -2.04(-5.72%) |
Oct 24, 2008 | 33.98 | 36.69 | 33.76 | 35.66 | 5,801,453 | -0.92(-2.53%) |
Oct 23, 2008 | 37.78 | 39.24 | 33.42 | 36.58 | 11,524,534 | -2.50(-6.39%) |
Oct 22, 2008 | 40.22 | 40.36 | 38.26 | 39.07 | 6,613,667 | -2.01(-4.89%) |
Oct 21, 2008 | 41.03 | 42.51 | 40.83 | 41.08 | 4,528,948 | -0.96(-2.29%) |
Oct 20, 2008 | 41.10 | 42.68 | 40.67 | 42.05 | 4,543,550 | +0.76(+1.85%) |
Oct 17, 2008 | 39.45 | 43.47 | 38.20 | 41.28 | 5,886,595 | +0.97(+2.41%) |
Oct 16, 2008 | 38.10 | 40.99 | 37.86 | 40.31 | 6,724,168 | +1.79(+4.65%) |
Oct 15, 2008 | 41.83 | 42.02 | 38.40 | 38.52 | 5,352,497 | -4.00(-9.41%) |
Oct 14, 2008 | 47.36 | 48.24 | 41.90 | 42.52 | 7,862,245 | -3.13(-6.86%) |
Oct 13, 2008 | 40.59 | 45.68 | 40.00 | 45.66 | 3,882,096 | +6.60(+16.90%) |
Oct 10, 2008 | 38.95 | 41.43 | 32.94 | 39.06 | 11,359,170 | -1.52(-3.76%) |
Oct 09, 2008 | 44.90 | 45.04 | 40.58 | 40.58 | 4,894,100 | -4.15(-9.28%) |
Oct 08, 2008 | 44.74 | 47.03 | 44.73 | 44.73 | 3,967,732 | -1.40(-3.03%) |
Oct 07, 2008 | 46.90 | 48.65 | 46.01 | 46.13 | 5,285,565 | -0.19(-0.41%) |
Oct 06, 2008 | 47.37 | 47.61 | 44.58 | 46.32 | 5,443,747 | -1.84(-3.82%) |
Oct 03, 2008 | 48.69 | 50.38 | 48.16 | 48.16 | 0 | +0.19(+0.40%) |
Oct 02, 2008 | 50.64 | 50.64 | 47.72 | 47.97 | 5,533,658 | -2.67(-5.27%) |