Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |
Dec 01, 2008 | 32.84 | 34.99 | 31.01 | 31.15 | 923,575 | -2.51(-7.46%) |
Nov 28, 2008 | 33.58 | 33.95 | 31.75 | 33.66 | 431,910 | -0.30(-0.88%) |
Nov 26, 2008 | 32.10 | 34.01 | 32.10 | 33.96 | 892,121 | +1.02(+3.10%) |
Nov 25, 2008 | 34.00 | 34.26 | 32.74 | 32.94 | 4,051,174 | -0.34(-1.02%) |
Nov 24, 2008 | 31.43 | 33.36 | 30.12 | 33.28 | 2,024,029 | +2.28(+7.35%) |
Nov 21, 2008 | 34.33 | 35.17 | 28.16 | 31.00 | 3,917,648 | -3.43(-9.96%) |
Nov 20, 2008 | 37.34 | 38.57 | 33.19 | 34.43 | 2,301,014 | -3.16(-8.41%) |
Nov 19, 2008 | 39.41 | 40.26 | 37.54 | 37.59 | 804,544 | -1.92(-4.86%) |
Nov 18, 2008 | 39.72 | 41.37 | 38.08 | 39.51 | 1,077,163 | -0.18(-0.45%) |
Nov 17, 2008 | 38.09 | 40.23 | 37.68 | 39.69 | 1,062,015 | +1.45(+3.79%) |
Nov 14, 2008 | 38.83 | 39.79 | 38.16 | 38.24 | 929,200 | -1.11(-2.82%) |
Nov 13, 2008 | 38.10 | 39.41 | 35.50 | 39.35 | 2,086,881 | +1.38(+3.63%) |
Nov 12, 2008 | 40.08 | 41.35 | 37.80 | 37.97 | 945,765 | -2.73(-6.71%) |
Nov 11, 2008 | 41.47 | 42.50 | 39.95 | 40.70 | 640,506 | -1.05(-2.51%) |
Nov 10, 2008 | 41.00 | 42.23 | 41.00 | 41.75 | 583,856 | +0.75(+1.83%) |
Nov 07, 2008 | 39.55 | 41.29 | 38.54 | 41.00 | 637,348 | +1.83(+4.67%) |
Nov 06, 2008 | 39.04 | 40.25 | 38.95 | 39.17 | 663,448 | -0.31(-0.79%) |
Nov 05, 2008 | 41.52 | 41.83 | 39.27 | 39.48 | 923,131 | -2.56(-6.09%) |
Nov 04, 2008 | 41.64 | 43.00 | 41.26 | 42.04 | 1,136,296 | +1.36(+3.34%) |
Nov 03, 2008 | 41.41 | 41.84 | 39.92 | 40.68 | 695,869 | -0.07(-0.17%) |
Oct 31, 2008 | 40.37 | 41.77 | 39.78 | 40.75 | 927,542 | +0.26(+0.64%) |
Oct 30, 2008 | 39.48 | 40.58 | 38.98 | 40.49 | 752,126 | +1.98(+5.14%) |
Oct 29, 2008 | 37.03 | 39.92 | 35.87 | 38.51 | 1,500,196 | +1.64(+4.45%) |
Oct 28, 2008 | 36.84 | 37.67 | 33.50 | 36.87 | 1,566,216 | +0.75(+2.08%) |
Oct 27, 2008 | 36.63 | 37.62 | 35.83 | 36.12 | 780,417 | -1.21(-3.24%) |
Oct 24, 2008 | 37.20 | 38.21 | 36.20 | 37.33 | 1,276,203 | -2.27(-5.73%) |
Oct 23, 2008 | 40.71 | 42.00 | 37.09 | 39.60 | 2,863,636 | -0.06(-0.15%) |
Oct 22, 2008 | 40.04 | 40.36 | 37.78 | 39.66 | 1,899,613 | -1.34(-3.27%) |
Oct 21, 2008 | 41.41 | 42.83 | 40.51 | 41.00 | 802,359 | -0.90(-2.15%) |
Oct 20, 2008 | 41.65 | 43.29 | 40.84 | 41.90 | 1,072,796 | +0.87(+2.12%) |
Oct 17, 2008 | 37.54 | 41.39 | 36.86 | 41.03 | 2,060,727 | +2.25(+5.80%) |
Oct 16, 2008 | 35.86 | 38.87 | 34.65 | 38.78 | 1,362,002 | +2.72(+7.54%) |
Oct 15, 2008 | 37.20 | 38.00 | 35.45 | 36.06 | 955,726 | -1.47(-3.92%) |
Oct 14, 2008 | 39.50 | 40.00 | 37.03 | 37.53 | 1,155,359 | -1.36(-3.50%) |
Oct 13, 2008 | 34.75 | 38.95 | 34.75 | 38.89 | 1,638,064 | +4.68(+13.68%) |
Oct 10, 2008 | 35.26 | 36.47 | 33.00 | 34.21 | 2,277,326 | -2.26(-6.20%) |
Oct 09, 2008 | 40.03 | 40.96 | 36.15 | 36.47 | 1,277,927 | -2.84(-7.22%) |
Oct 08, 2008 | 38.53 | 41.00 | 37.09 | 39.31 | 1,360,776 | +0.32(+0.82%) |
Oct 07, 2008 | 39.15 | 39.85 | 38.07 | 38.99 | 1,215,313 | +0.30(+0.78%) |
Oct 06, 2008 | 38.33 | 39.75 | 35.42 | 38.69 | 1,785,475 | -0.33(-0.85%) |
Oct 03, 2008 | 39.15 | 40.69 | 38.31 | 39.02 | 837,866 | +0.26(+0.67%) |
Oct 02, 2008 | 39.00 | 39.78 | 38.57 | 38.76 | 1,452,015 | -0.40(-1.02%) |