Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.41 | 33.55 | 32.34 | 33.25 | 6,985,103 | +1.11(+3.44%) |
Dec 30, 2008 | 31.23 | 32.21 | 31.02 | 32.14 | 5,838,912 | +0.98(+3.15%) |
Dec 29, 2008 | 31.47 | 31.60 | 30.78 | 31.16 | 4,975,114 | -0.42(-1.33%) |
Dec 26, 2008 | 30.98 | 31.71 | 30.98 | 31.58 | 3,597,557 | +0.32(+1.02%) |
Dec 24, 2008 | 31.36 | 31.79 | 31.20 | 31.26 | 2,256,224 | -0.02(-0.07%) |
Dec 23, 2008 | 32.14 | 32.34 | 31.04 | 31.29 | 6,774,024 | -0.76(-2.36%) |
Dec 22, 2008 | 31.68 | 32.39 | 31.17 | 32.04 | 6,926,233 | -0.09(-0.29%) |
Dec 19, 2008 | 32.20 | 33.03 | 31.95 | 32.14 | 12,709,640 | +0.13(+0.41%) |
Dec 18, 2008 | 32.19 | 32.53 | 31.71 | 32.00 | 11,103,812 | +0.04(+0.12%) |
Dec 17, 2008 | 32.07 | 32.34 | 31.29 | 31.96 | 9,355,418 | -0.69(-2.10%) |
Dec 16, 2008 | 30.55 | 32.73 | 29.77 | 32.65 | 14,171,507 | +2.46(+8.16%) |
Dec 15, 2008 | 30.86 | 31.08 | 29.77 | 30.19 | 10,558,931 | -0.36(-1.17%) |
Dec 12, 2008 | 30.83 | 30.97 | 29.77 | 30.55 | 0 | -0.83(-2.66%) |
Dec 11, 2008 | 31.68 | 32.74 | 31.19 | 31.38 | 9,871,040 | -1.10(-3.38%) |
Dec 10, 2008 | 32.33 | 33.27 | 31.90 | 32.48 | 6,648,978 | +0.67(+2.11%) |
Dec 09, 2008 | 32.39 | 33.07 | 31.68 | 31.81 | 10,665,933 | -1.58(-4.74%) |
Dec 08, 2008 | 31.44 | 34.04 | 31.20 | 33.39 | 16,806,688 | +2.59(+8.40%) |
Dec 05, 2008 | 29.61 | 30.83 | 28.27 | 30.80 | 13,557,864 | +0.26(+0.87%) |
Dec 04, 2008 | 31.04 | 32.21 | 30.00 | 30.54 | 9,299,000 | -1.00(-3.16%) |
Dec 03, 2008 | 30.86 | 32.03 | 30.51 | 31.54 | 10,275,319 | -0.18(-0.57%) |
Dec 02, 2008 | 31.59 | 31.95 | 30.59 | 31.71 | 7,737,503 | +0.64(+2.06%) |
Dec 01, 2008 | 32.45 | 32.73 | 30.97 | 31.08 | 10,141,770 | -2.14(-6.45%) |
Nov 28, 2008 | 32.08 | 33.35 | 32.03 | 33.22 | 3,348,295 | +1.05(+3.27%) |
Nov 26, 2008 | 30.66 | 32.21 | 30.41 | 32.17 | 8,028,934 | +0.86(+2.74%) |
Nov 25, 2008 | 31.60 | 31.79 | 30.81 | 31.31 | 12,343,699 | -0.44(-1.40%) |
Nov 24, 2008 | 31.21 | 32.14 | 30.30 | 31.75 | 12,426,254 | +0.91(+2.96%) |
Nov 21, 2008 | 28.97 | 31.11 | 28.18 | 30.84 | 17,016,246 | +1.92(+6.66%) |
Nov 20, 2008 | 28.82 | 30.97 | 28.61 | 28.92 | 17,204,300 | -0.29(-0.99%) |
Nov 19, 2008 | 30.61 | 31.27 | 29.18 | 29.21 | 13,621,512 | -1.62(-5.26%) |
Nov 18, 2008 | 31.64 | 31.76 | 29.65 | 30.83 | 15,668,127 | -1.26(-3.93%) |
Nov 17, 2008 | 31.64 | 33.35 | 31.56 | 32.09 | 9,047,223 | +0.11(+0.34%) |
Nov 14, 2008 | 32.74 | 34.10 | 31.79 | 31.98 | 0 | -1.65(-4.91%) |
Nov 13, 2008 | 32.75 | 33.76 | 30.44 | 33.63 | 17,963,194 | +0.50(+1.51%) |
Nov 12, 2008 | 33.69 | 34.36 | 32.73 | 33.13 | 9,932,275 | -1.13(-3.30%) |
Nov 11, 2008 | 34.75 | 35.46 | 33.31 | 34.26 | 10,174,076 | -1.69(-4.70%) |
Nov 10, 2008 | 36.86 | 37.64 | 35.53 | 35.95 | 6,806,913 | -0.34(-0.94%) |
Nov 07, 2008 | 36.30 | 36.86 | 35.34 | 36.30 | 9,176,589 | +0.67(+1.88%) |
Nov 06, 2008 | 38.16 | 39.14 | 35.34 | 35.63 | 17,608,630 | -2.98(-7.73%) |
Nov 05, 2008 | 40.91 | 40.98 | 38.18 | 38.61 | 12,835,646 | -3.17(-7.59%) |
Nov 04, 2008 | 42.40 | 42.59 | 41.08 | 41.78 | 11,920,168 | +0.60(+1.46%) |
Nov 03, 2008 | 40.44 | 41.44 | 39.60 | 41.18 | 10,795,635 | +0.34(+0.82%) |
Oct 31, 2008 | 39.45 | 41.00 | 38.40 | 40.85 | 0 | +1.34(+3.39%) |
Oct 30, 2008 | 40.74 | 41.14 | 37.86 | 39.51 | 12,267,149 | +0.70(+1.81%) |
Oct 29, 2008 | 38.03 | 41.16 | 38.03 | 38.81 | 16,472,259 | +0.69(+1.82%) |
Oct 28, 2008 | 36.20 | 38.22 | 34.00 | 38.11 | 18,475,562 | +5.10(+15.46%) |
Oct 27, 2008 | 35.61 | 35.95 | 32.93 | 33.01 | 11,853,975 | -2.24(-6.37%) |
Oct 24, 2008 | 33.12 | 36.81 | 32.53 | 35.25 | 12,566,724 | -1.00(-2.75%) |
Oct 23, 2008 | 33.66 | 36.48 | 33.36 | 36.25 | 17,931,166 | +2.81(+8.41%) |
Oct 22, 2008 | 34.41 | 34.99 | 32.57 | 33.44 | 12,957,038 | -2.72(-7.52%) |
Oct 21, 2008 | 36.09 | 37.16 | 35.48 | 36.16 | 9,441,181 | -0.24(-0.66%) |
Oct 20, 2008 | 34.86 | 36.44 | 34.07 | 36.40 | 10,021,559 | +1.68(+4.85%) |
Oct 17, 2008 | 34.25 | 36.48 | 33.67 | 34.72 | 0 | -0.19(-0.54%) |
Oct 16, 2008 | 33.23 | 35.07 | 31.16 | 34.90 | 15,081,387 | +1.92(+5.81%) |
Oct 15, 2008 | 34.43 | 35.44 | 32.37 | 32.99 | 13,021,390 | -2.14(-6.08%) |
Oct 14, 2008 | 37.89 | 38.55 | 33.98 | 35.12 | 16,033,422 | -1.57(-4.27%) |
Oct 13, 2008 | 33.95 | 36.87 | 33.12 | 36.69 | 18,339,700 | +4.11(+12.63%) |
Oct 10, 2008 | 31.27 | 34.48 | 31.17 | 32.57 | 26,084,228 | -2.03(-5.88%) |
Oct 09, 2008 | 37.27 | 38.14 | 34.61 | 34.61 | 15,706,270 | -2.56(-6.90%) |
Oct 08, 2008 | 37.72 | 38.96 | 36.76 | 37.17 | 14,996,435 | -1.23(-3.21%) |
Oct 07, 2008 | 40.36 | 40.96 | 37.96 | 38.40 | 14,023,708 | -1.57(-3.92%) |
Oct 06, 2008 | 40.34 | 41.30 | 37.31 | 39.97 | 15,949,562 | -1.98(-4.72%) |
Oct 03, 2008 | 42.08 | 43.95 | 41.89 | 41.95 | 0 | +0.19(+0.47%) |
Oct 02, 2008 | 43.89 | 44.39 | 41.56 | 41.75 | 10,430,736 | -2.37(-5.37%) |