Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.01 | 33.78 | 33.01 | 33.60 | 5,102 | +0.80(+2.44%) |
Dec 30, 2008 | 32.27 | 32.80 | 32.21 | 32.80 | 9,292 | +0.83(+2.60%) |
Dec 29, 2008 | 32.07 | 32.09 | 31.93 | 31.97 | 6,117 | -0.56(-1.72%) |
Dec 26, 2008 | 32.25 | 32.53 | 32.21 | 32.53 | 8,093 | +0.30(+0.93%) |
Dec 24, 2008 | 32.25 | 32.25 | 32.23 | 32.23 | 600 | +0.24(+0.75%) |
Dec 23, 2008 | 32.39 | 32.42 | 31.92 | 31.99 | 2,279 | -0.34(-1.05%) |
Dec 22, 2008 | 32.28 | 32.33 | 31.68 | 32.33 | 46,738 | -0.29(-0.89%) |
Dec 19, 2008 | 32.84 | 33.12 | 32.44 | 32.62 | 9,287 | +0.17(+0.52%) |
Dec 18, 2008 | 33.05 | 33.09 | 32.14 | 32.45 | 4,374 | -0.68(-2.05%) |
Dec 17, 2008 | 33.10 | 33.34 | 32.75 | 33.13 | 2,132 | +0.24(+0.73%) |
Dec 16, 2008 | 32.08 | 33.10 | 32.08 | 32.89 | 3,951 | +1.33(+4.21%) |
Dec 15, 2008 | 31.94 | 32.10 | 31.34 | 31.56 | 1,830 | -0.89(-2.74%) |
Dec 12, 2008 | 30.40 | 32.45 | 30.40 | 32.45 | 6,498 | +1.17(+3.74%) |
Dec 11, 2008 | 32.14 | 32.55 | 31.28 | 31.28 | 4,114 | -1.09(-3.37%) |
Dec 10, 2008 | 32.35 | 32.72 | 32.26 | 32.37 | 3,233 | +0.04(+0.12%) |
Dec 09, 2008 | 32.54 | 33.28 | 32.07 | 32.33 | 6,685 | -0.59(-1.79%) |
Dec 08, 2008 | 33.30 | 33.49 | 32.51 | 32.92 | 16,088 | +0.87(+2.70%) |
Dec 05, 2008 | 30.38 | 32.05 | 29.82 | 32.05 | 39,850 | +1.68(+5.54%) |
Dec 04, 2008 | 31.26 | 31.60 | 30.25 | 30.37 | 36,804 | -1.31(-4.14%) |
Dec 03, 2008 | 31.39 | 31.71 | 30.62 | 31.68 | 5,480 | +0.99(+3.23%) |
Dec 02, 2008 | 30.48 | 31.22 | 30.31 | 30.69 | 5,256 | +0.09(+0.29%) |
Dec 01, 2008 | 31.91 | 32.07 | 30.47 | 30.60 | 11,325 | -2.29(-6.96%) |
Nov 28, 2008 | 32.76 | 32.89 | 32.76 | 32.89 | 3,065 | -0.11(-0.33%) |
Nov 26, 2008 | 30.85 | 33.00 | 30.85 | 33.00 | 3,914 | +1.54(+4.90%) |
Nov 25, 2008 | 31.65 | 31.65 | 30.69 | 31.46 | 8,172 | +0.19(+0.62%) |
Nov 24, 2008 | 29.93 | 31.68 | 29.31 | 31.27 | 9,559 | +2.36(+8.15%) |
Nov 21, 2008 | 28.27 | 29.05 | 27.41 | 28.91 | 16,390 | +1.32(+4.80%) |
Nov 20, 2008 | 28.99 | 30.04 | 27.59 | 27.59 | 10,815 | -1.86(-6.33%) |
Nov 19, 2008 | 30.24 | 31.32 | 29.45 | 29.45 | 7,860 | -1.27(-4.13%) |
Nov 18, 2008 | 31.15 | 31.52 | 30.72 | 30.72 | 6,549 | -0.62(-1.98%) |
Nov 17, 2008 | 31.37 | 32.26 | 31.34 | 31.34 | 16,709 | -1.17(-3.60%) |
Nov 14, 2008 | 32.73 | 33.10 | 32.26 | 32.51 | 3,949 | +0.69(+2.17%) |
Nov 13, 2008 | 31.85 | 32.09 | 30.10 | 31.82 | 37,567 | +0.20(+0.64%) |
Nov 12, 2008 | 32.64 | 32.71 | 31.62 | 31.62 | 16,521 | -1.71(-5.14%) |
Nov 11, 2008 | 32.93 | 33.35 | 32.87 | 33.33 | 4,095 | -0.29(-0.86%) |
Nov 10, 2008 | 34.19 | 34.59 | 33.53 | 33.62 | 4,816 | -0.29(-0.86%) |
Nov 07, 2008 | 33.59 | 34.26 | 33.59 | 33.91 | 1,540 | +0.36(+1.07%) |
Nov 06, 2008 | 33.85 | 34.35 | 33.55 | 33.55 | 2,626 | -0.96(-2.78%) |
Nov 05, 2008 | 36.42 | 36.42 | 34.51 | 34.51 | 1,431 | -1.67(-4.62%) |
Nov 04, 2008 | 35.98 | 36.18 | 35.81 | 36.18 | 3,125 | +0.63(+1.77%) |
Nov 03, 2008 | 35.46 | 35.64 | 35.44 | 35.55 | 44,401 | -0.35(-0.99%) |
Oct 31, 2008 | 35.11 | 35.90 | 35.10 | 35.90 | 3,896 | +1.13(+3.26%) |
Oct 30, 2008 | 34.43 | 34.87 | 34.03 | 34.77 | 3,093 | +0.95(+2.81%) |
Oct 29, 2008 | 34.00 | 34.53 | 33.71 | 33.82 | 5,241 | +0.72(+2.17%) |
Oct 28, 2008 | 31.52 | 33.10 | 31.00 | 33.10 | 9,549 | +1.45(+4.59%) |
Oct 27, 2008 | 31.44 | 31.96 | 31.44 | 31.65 | 4,455 | -0.26(-0.81%) |
Oct 24, 2008 | 28.67 | 32.03 | 28.67 | 31.91 | 8,183 | -0.37(-1.15%) |
Oct 23, 2008 | 31.91 | 33.14 | 31.36 | 32.28 | 10,626 | -0.36(-1.10%) |
Oct 22, 2008 | 34.20 | 34.20 | 32.31 | 32.64 | 57,900 | -2.44(-6.94%) |
Oct 21, 2008 | 35.00 | 35.50 | 34.91 | 35.08 | 1,562 | -0.48(-1.36%) |
Oct 20, 2008 | 34.94 | 36.92 | 34.57 | 35.56 | 2,140 | +0.44(+1.25%) |
Oct 17, 2008 | 34.43 | 35.95 | 34.43 | 35.12 | 7,316 | +1.73(+5.17%) |
Oct 16, 2008 | 33.00 | 33.54 | 33.00 | 33.39 | 1,053 | -0.94(-2.73%) |
Oct 15, 2008 | 35.48 | 35.55 | 33.71 | 34.33 | 13,424 | -1.85(-5.11%) |
Oct 14, 2008 | 37.45 | 37.45 | 35.73 | 36.18 | 7,508 | -0.93(-2.51%) |
Oct 13, 2008 | 35.41 | 37.11 | 35.34 | 37.11 | 8,394 | +2.86(+8.35%) |
Oct 10, 2008 | 32.39 | 34.73 | 31.14 | 34.25 | 21,998 | +0.00(+0.00%) |
Oct 09, 2008 | 36.49 | 36.64 | 34.25 | 34.25 | 4,327 | -1.99(-5.50%) |
Oct 08, 2008 | 35.69 | 37.19 | 35.65 | 36.24 | 10,375 | -0.34(-0.92%) |
Oct 07, 2008 | 38.53 | 39.10 | 36.58 | 36.58 | 7,500 | -1.97(-5.11%) |
Oct 06, 2008 | 39.09 | 39.15 | 36.93 | 38.55 | 16,775 | -1.35(-3.38%) |
Oct 03, 2008 | 40.11 | 41.81 | 39.90 | 39.90 | 7,620 | -1.03(-2.52%) |
Oct 02, 2008 | 41.56 | 41.60 | 40.93 | 40.93 | 6,886 | -1.55(-3.65%) |