Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.33 | 33.96 | 33.27 | 33.80 | 1,174,683 | +0.45(+1.36%) |
Dec 30, 2008 | 32.85 | 33.36 | 32.69 | 33.34 | 1,557,222 | +0.80(+2.47%) |
Dec 29, 2008 | 32.76 | 32.80 | 32.12 | 32.54 | 1,442,730 | -0.16(-0.50%) |
Dec 26, 2008 | 32.73 | 32.76 | 32.50 | 32.70 | 708,879 | +0.16(+0.50%) |
Dec 24, 2008 | 32.50 | 32.63 | 32.37 | 32.54 | 492,494 | +0.12(+0.37%) |
Dec 23, 2008 | 32.83 | 33.07 | 32.30 | 32.42 | 1,329,409 | -0.32(-0.99%) |
Dec 22, 2008 | 33.28 | 33.33 | 32.13 | 32.74 | 1,766,939 | -0.73(-2.17%) |
Dec 19, 2008 | 33.56 | 34.00 | 33.24 | 33.47 | 1,693,618 | +0.18(+0.54%) |
Dec 18, 2008 | 33.87 | 34.05 | 32.97 | 33.29 | 1,030,269 | -0.50(-1.49%) |
Dec 17, 2008 | 33.57 | 34.23 | 33.42 | 33.80 | 1,257,949 | -0.10(-0.30%) |
Dec 16, 2008 | 32.82 | 33.99 | 32.81 | 33.90 | 1,191,027 | +1.35(+4.15%) |
Dec 15, 2008 | 33.00 | 33.00 | 32.13 | 32.55 | 1,241,593 | -0.18(-0.55%) |
Dec 12, 2008 | 31.85 | 32.91 | 31.72 | 32.73 | 1,176,487 | +0.09(+0.29%) |
Dec 11, 2008 | 33.12 | 33.72 | 32.43 | 32.63 | 724,920 | -0.73(-2.18%) |
Dec 10, 2008 | 33.39 | 33.79 | 32.96 | 33.36 | 3,009,262 | +0.30(+0.90%) |
Dec 09, 2008 | 33.20 | 34.03 | 32.90 | 33.06 | 1,600,415 | -0.59(-1.74%) |
Dec 08, 2008 | 33.38 | 34.01 | 33.13 | 33.65 | 1,891,653 | +1.10(+3.39%) |
Dec 05, 2008 | 31.15 | 32.69 | 30.49 | 32.55 | 1,020,703 | +0.98(+3.12%) |
Dec 04, 2008 | 31.92 | 32.52 | 31.03 | 31.56 | 1,046,155 | -0.90(-2.77%) |
Dec 03, 2008 | 31.47 | 32.49 | 30.92 | 32.46 | 1,073,958 | +0.76(+2.40%) |
Dec 02, 2008 | 31.26 | 31.72 | 30.71 | 31.70 | 1,601,428 | +0.85(+2.76%) |
Dec 01, 2008 | 32.58 | 32.62 | 30.75 | 30.85 | 1,531,989 | -2.67(-7.98%) |
Nov 28, 2008 | 33.00 | 33.52 | 32.96 | 33.52 | 594,708 | +0.08(+0.23%) |
Nov 26, 2008 | 31.61 | 33.45 | 31.32 | 33.45 | 2,724,956 | +1.27(+3.93%) |
Nov 25, 2008 | 32.50 | 32.57 | 31.38 | 32.18 | 1,205,572 | +0.26(+0.80%) |
Nov 24, 2008 | 30.79 | 32.50 | 30.55 | 31.92 | 1,856,142 | +1.54(+5.07%) |
Nov 21, 2008 | 29.15 | 30.38 | 28.14 | 30.38 | 2,643,846 | +1.76(+6.16%) |
Nov 20, 2008 | 29.99 | 30.92 | 28.36 | 28.62 | 1,952,827 | -1.71(-5.64%) |
Nov 19, 2008 | 32.16 | 32.52 | 30.33 | 30.33 | 1,332,351 | -1.86(-5.79%) |
Nov 18, 2008 | 31.73 | 32.44 | 31.02 | 32.20 | 1,126,600 | +0.25(+0.78%) |
Nov 17, 2008 | 32.42 | 33.02 | 31.89 | 31.95 | 975,084 | -0.66(-2.02%) |
Nov 14, 2008 | 33.46 | 34.42 | 32.61 | 32.61 | 753,610 | -1.70(-4.96%) |
Nov 13, 2008 | 32.44 | 34.34 | 30.78 | 34.31 | 1,738,091 | +2.10(+6.53%) |
Nov 12, 2008 | 33.05 | 33.31 | 32.15 | 32.20 | 861,445 | -1.63(-4.83%) |
Nov 11, 2008 | 34.21 | 34.56 | 33.36 | 33.84 | 895,333 | -0.97(-2.78%) |
Nov 10, 2008 | 35.69 | 35.99 | 34.30 | 34.81 | 998,423 | -0.51(-1.45%) |
Nov 07, 2008 | 34.51 | 35.32 | 34.35 | 35.32 | 914,036 | +1.18(+3.46%) |
Nov 06, 2008 | 35.39 | 35.88 | 34.10 | 34.14 | 848,275 | -1.83(-5.09%) |
Nov 05, 2008 | 37.43 | 37.64 | 35.85 | 35.97 | 827,531 | -1.88(-4.97%) |
Nov 04, 2008 | 37.50 | 37.88 | 36.96 | 37.85 | 1,170,227 | +1.37(+3.75%) |
Nov 03, 2008 | 36.70 | 36.94 | 36.14 | 36.48 | 983,477 | -0.22(-0.61%) |
Oct 31, 2008 | 36.17 | 37.20 | 35.64 | 36.70 | 840,836 | +0.56(+1.56%) |
Oct 30, 2008 | 36.23 | 36.35 | 35.12 | 36.14 | 950,435 | +1.43(+4.12%) |
Oct 29, 2008 | 34.99 | 36.35 | 34.53 | 34.71 | 1,081,640 | -0.15(-0.42%) |
Oct 28, 2008 | 32.68 | 34.90 | 31.54 | 34.86 | 1,075,794 | +3.28(+10.40%) |
Oct 27, 2008 | 32.26 | 33.25 | 31.50 | 31.57 | 1,303,108 | -1.23(-3.76%) |
Oct 24, 2008 | 31.22 | 33.45 | 31.22 | 32.81 | 958,061 | -1.14(-3.37%) |
Oct 23, 2008 | 34.21 | 34.63 | 32.15 | 33.95 | 1,086,099 | +0.04(+0.13%) |
Oct 22, 2008 | 35.22 | 35.34 | 33.03 | 33.91 | 905,622 | -2.06(-5.73%) |
Oct 21, 2008 | 36.78 | 37.20 | 35.93 | 35.97 | 579,679 | -1.24(-3.33%) |
Oct 20, 2008 | 36.19 | 37.21 | 35.62 | 37.21 | 961,691 | +1.60(+4.49%) |
Oct 17, 2008 | 34.89 | 37.14 | 34.63 | 35.61 | 850,746 | -0.07(-0.19%) |
Oct 16, 2008 | 34.56 | 35.68 | 32.64 | 35.68 | 1,116,336 | +1.63(+4.77%) |
Oct 15, 2008 | 37.06 | 37.07 | 34.04 | 34.05 | 729,699 | -3.80(-10.03%) |
Oct 14, 2008 | 41.96 | 41.96 | 36.84 | 37.85 | 3,491,372 | -0.71(-1.84%) |
Oct 13, 2008 | 36.56 | 38.62 | 35.41 | 38.56 | 1,364,011 | +4.11(+11.94%) |
Oct 10, 2008 | 32.60 | 42.77 | 32.10 | 34.45 | 3,068,669 | -1.06(-3.00%) |
Oct 09, 2008 | 37.48 | 38.17 | 34.95 | 35.51 | 1,935,949 | -1.53(-4.12%) |
Oct 08, 2008 | 36.36 | 38.52 | 36.29 | 37.04 | 1,432,200 | -0.45(-1.21%) |
Oct 07, 2008 | 40.07 | 40.13 | 37.34 | 37.49 | 2,349,561 | -2.06(-5.21%) |
Oct 06, 2008 | 39.72 | 40.20 | 37.53 | 39.55 | 1,730,564 | -1.70(-4.12%) |
Oct 03, 2008 | 42.36 | 43.20 | 41.13 | 41.25 | 3,294,519 | -0.45(-1.07%) |
Oct 02, 2008 | 43.57 | 43.59 | 41.59 | 41.70 | 547,461 | -2.18(-4.97%) |