Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.34 | 35.06 | 34.32 | 34.81 | 1,496,442 | +0.60(+1.75%) |
Dec 30, 2008 | 33.93 | 34.42 | 33.74 | 34.22 | 1,308,610 | +0.58(+1.71%) |
Dec 29, 2008 | 33.42 | 33.78 | 33.22 | 33.64 | 1,327,233 | +0.16(+0.49%) |
Dec 26, 2008 | 33.57 | 33.72 | 32.95 | 33.48 | 791,597 | +0.09(+0.28%) |
Dec 24, 2008 | 32.98 | 33.60 | 32.55 | 33.38 | 597,422 | +0.90(+2.78%) |
Dec 23, 2008 | 33.05 | 33.05 | 32.25 | 32.48 | 1,266,494 | -0.06(-0.17%) |
Dec 22, 2008 | 33.01 | 33.01 | 32.02 | 32.54 | 1,469,593 | -0.34(-1.04%) |
Dec 19, 2008 | 32.85 | 33.58 | 32.54 | 32.88 | 1,944,887 | +0.17(+0.52%) |
Dec 18, 2008 | 32.78 | 33.17 | 32.48 | 32.71 | 2,269,133 | -0.08(-0.24%) |
Dec 17, 2008 | 33.15 | 33.27 | 32.24 | 32.79 | 2,542,880 | -0.52(-1.56%) |
Dec 16, 2008 | 32.32 | 33.40 | 32.06 | 33.31 | 1,840,214 | +1.17(+3.65%) |
Dec 15, 2008 | 32.40 | 32.91 | 31.86 | 32.13 | 1,510,439 | -0.31(-0.94%) |
Dec 12, 2008 | 31.39 | 32.49 | 31.28 | 32.44 | 1,752,565 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.34 | 31.99 | 2,205,211 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.83 | 29.24 | 31.72 | 2,490,800 | +2.22(+7.53%) |
Dec 09, 2008 | 29.43 | 30.25 | 29.31 | 29.50 | 2,184,953 | -0.04(-0.12%) |
Dec 08, 2008 | 29.61 | 29.88 | 28.78 | 29.53 | 2,472,509 | +0.32(+1.10%) |
Dec 05, 2008 | 28.20 | 29.33 | 27.75 | 29.21 | 1,782,599 | +0.70(+2.45%) |
Dec 04, 2008 | 30.02 | 30.02 | 28.12 | 28.52 | 2,035,104 | -0.85(-2.88%) |
Dec 03, 2008 | 28.55 | 29.94 | 28.27 | 29.36 | 3,060,533 | -0.66(-2.20%) |
Dec 02, 2008 | 30.32 | 30.88 | 29.26 | 30.02 | 2,873,180 | -0.03(-0.09%) |
Dec 01, 2008 | 31.14 | 31.16 | 29.93 | 30.05 | 2,299,479 | -1.59(-5.04%) |
Nov 28, 2008 | 31.98 | 32.64 | 31.34 | 31.65 | 1,371,108 | +0.11(+0.36%) |
Nov 26, 2008 | 30.48 | 31.65 | 30.36 | 31.53 | 2,499,718 | +0.61(+1.98%) |
Nov 25, 2008 | 31.95 | 32.02 | 30.01 | 30.92 | 3,213,822 | -0.70(-2.23%) |
Nov 24, 2008 | 31.46 | 32.02 | 30.72 | 31.63 | 2,820,172 | +0.80(+2.61%) |
Nov 21, 2008 | 30.92 | 31.06 | 28.95 | 30.82 | 3,942,717 | +0.56(+1.86%) |
Nov 20, 2008 | 31.12 | 32.20 | 30.10 | 30.26 | 5,209,212 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.74 | 31.14 | 2,998,293 | +0.52(+1.70%) |
Nov 18, 2008 | 29.01 | 30.62 | 28.96 | 30.62 | 2,931,656 | +0.94(+3.16%) |
Nov 17, 2008 | 30.26 | 30.27 | 28.84 | 29.68 | 2,634,338 | -0.60(-1.97%) |
Nov 14, 2008 | 29.80 | 30.93 | 29.54 | 30.28 | 2,848,075 | -0.43(-1.41%) |
Nov 13, 2008 | 28.67 | 30.72 | 28.11 | 30.72 | 2,784,426 | +2.04(+7.12%) |
Nov 12, 2008 | 29.29 | 29.31 | 28.12 | 28.67 | 1,825,583 | -1.06(-3.57%) |
Nov 11, 2008 | 29.79 | 30.41 | 29.05 | 29.73 | 1,912,571 | -0.34(-1.14%) |
Nov 10, 2008 | 30.05 | 30.94 | 29.50 | 30.07 | 1,668,101 | -0.12(-0.40%) |
Nov 07, 2008 | 30.17 | 30.25 | 29.31 | 30.20 | 1,475,191 | +0.60(+2.04%) |
Nov 06, 2008 | 30.99 | 30.99 | 29.41 | 29.59 | 3,076,660 | -0.14(-0.48%) |
Nov 05, 2008 | 27.00 | 30.52 | 26.96 | 29.73 | 6,126,923 | +2.28(+8.29%) |
Nov 04, 2008 | 26.72 | 27.61 | 26.25 | 27.46 | 3,377,616 | +1.41(+5.41%) |
Nov 03, 2008 | 27.73 | 27.73 | 25.71 | 26.05 | 3,161,120 | -0.54(-2.03%) |
Oct 31, 2008 | 27.82 | 28.07 | 26.03 | 26.59 | 2,942,340 | -1.20(-4.33%) |
Oct 30, 2008 | 27.81 | 29.06 | 27.49 | 27.79 | 1,819,615 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.17 | 27.03 | 27.34 | 1,615,308 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.64 | 24.91 | 27.64 | 3,529,203 | +2.44(+9.69%) |
Oct 27, 2008 | 26.88 | 26.93 | 25.20 | 25.20 | 2,867,170 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.67 | 25.34 | 27.14 | 2,547,733 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.96 | 27.51 | 28.57 | 3,961,001 | +0.79(+2.84%) |
Oct 22, 2008 | 27.20 | 27.91 | 26.64 | 27.78 | 2,998,301 | +0.16(+0.59%) |
Oct 21, 2008 | 27.87 | 28.25 | 27.25 | 27.62 | 2,186,812 | -0.53(-1.87%) |
Oct 20, 2008 | 27.78 | 28.16 | 27.14 | 28.15 | 1,647,043 | +0.74(+2.70%) |
Oct 17, 2008 | 26.13 | 28.09 | 26.13 | 27.41 | 2,292,090 | +0.06(+0.23%) |
Oct 16, 2008 | 25.68 | 27.59 | 25.56 | 27.34 | 2,490,404 | +1.73(+6.75%) |
Oct 15, 2008 | 27.87 | 27.87 | 25.50 | 25.61 | 2,343,753 | -2.54(-9.02%) |
Oct 14, 2008 | 30.64 | 30.64 | 27.36 | 28.15 | 2,619,602 | -1.45(-4.90%) |
Oct 13, 2008 | 27.80 | 29.61 | 26.84 | 29.61 | 3,382,347 | +2.85(+10.64%) |
Oct 10, 2008 | 28.47 | 29.33 | 25.70 | 26.76 | 4,207,147 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.82 | 2,812,526 | -1.39(-4.62%) |
Oct 08, 2008 | 30.62 | 31.38 | 29.31 | 30.22 | 2,376,038 | -0.83(-2.68%) |
Oct 07, 2008 | 32.36 | 32.52 | 31.05 | 31.05 | 2,352,070 | -1.02(-3.17%) |
Oct 06, 2008 | 31.53 | 33.18 | 31.43 | 32.07 | 2,984,272 | -0.94(-2.85%) |
Oct 03, 2008 | 33.30 | 34.12 | 32.91 | 33.01 | 2,907,023 | -0.09(-0.26%) |
Oct 02, 2008 | 33.88 | 34.07 | 32.68 | 33.09 | 1,520,452 | -0.88(-2.60%) |