Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.54 | 33.18 | 32.28 | 33.05 | 900,539 | +0.61(+1.89%) |
Dec 30, 2008 | 31.50 | 32.54 | 31.50 | 32.44 | 988,977 | +1.06(+3.39%) |
Dec 29, 2008 | 31.42 | 31.66 | 30.75 | 31.38 | 783,941 | -0.12(-0.37%) |
Dec 26, 2008 | 31.03 | 31.55 | 30.75 | 31.50 | 541,198 | +0.47(+1.51%) |
Dec 24, 2008 | 30.51 | 31.12 | 30.13 | 31.03 | 540,854 | +0.67(+2.19%) |
Dec 23, 2008 | 31.35 | 31.47 | 30.28 | 30.36 | 1,188,776 | -0.85(-2.72%) |
Dec 22, 2008 | 31.31 | 31.88 | 30.73 | 31.21 | 1,302,826 | -0.19(-0.60%) |
Dec 19, 2008 | 32.36 | 32.82 | 31.00 | 31.40 | 2,700,371 | -0.71(-2.21%) |
Dec 18, 2008 | 32.18 | 33.01 | 31.66 | 32.11 | 1,114,262 | +0.07(+0.22%) |
Dec 17, 2008 | 31.77 | 32.78 | 31.61 | 32.04 | 806,725 | -0.52(-1.60%) |
Dec 16, 2008 | 30.96 | 32.56 | 30.81 | 32.56 | 954,396 | +1.90(+6.19%) |
Dec 15, 2008 | 29.85 | 31.04 | 29.85 | 30.66 | 1,024,297 | +0.40(+1.31%) |
Dec 12, 2008 | 29.92 | 30.50 | 29.52 | 30.26 | 0 | -0.01(-0.04%) |
Dec 11, 2008 | 32.23 | 32.47 | 30.28 | 30.28 | 1,214,782 | -2.26(-6.96%) |
Dec 10, 2008 | 32.35 | 33.05 | 31.65 | 32.54 | 714,209 | +0.48(+1.51%) |
Dec 09, 2008 | 34.23 | 34.27 | 31.94 | 32.06 | 994,035 | -2.41(-6.98%) |
Dec 08, 2008 | 35.75 | 35.75 | 33.65 | 34.46 | 1,000,645 | -0.59(-1.67%) |
Dec 05, 2008 | 32.66 | 35.13 | 32.29 | 35.05 | 942,088 | +2.07(+6.29%) |
Dec 04, 2008 | 33.56 | 34.44 | 32.43 | 32.98 | 897,435 | -1.01(-2.97%) |
Dec 03, 2008 | 32.32 | 34.24 | 31.59 | 33.99 | 824,684 | +0.92(+2.78%) |
Dec 02, 2008 | 31.38 | 33.17 | 31.03 | 33.07 | 1,767,762 | +2.04(+6.58%) |
Dec 01, 2008 | 34.68 | 34.83 | 31.03 | 31.03 | 1,032,231 | -4.33(-12.25%) |
Nov 28, 2008 | 35.30 | 35.43 | 34.51 | 35.36 | 280,465 | +0.16(+0.44%) |
Nov 26, 2008 | 34.49 | 35.25 | 33.78 | 35.20 | 782,771 | +0.37(+1.07%) |
Nov 25, 2008 | 34.78 | 35.59 | 33.65 | 34.83 | 3,062,490 | +0.67(+1.95%) |
Nov 24, 2008 | 31.50 | 34.76 | 31.48 | 34.16 | 1,694,284 | +2.18(+6.81%) |
Nov 21, 2008 | 30.39 | 32.30 | 29.89 | 31.98 | 1,482,059 | +2.05(+6.86%) |
Nov 20, 2008 | 31.57 | 32.84 | 29.68 | 29.93 | 1,224,676 | -2.05(-6.42%) |
Nov 19, 2008 | 33.95 | 34.53 | 31.98 | 31.98 | 1,104,149 | -1.94(-5.73%) |
Nov 18, 2008 | 34.10 | 34.70 | 32.22 | 33.93 | 1,075,245 | -0.34(-0.99%) |
Nov 17, 2008 | 33.69 | 35.19 | 33.35 | 34.27 | 1,023,110 | +0.40(+1.19%) |
Nov 14, 2008 | 35.75 | 36.06 | 33.71 | 33.86 | 0 | -2.22(-6.15%) |
Nov 13, 2008 | 34.21 | 36.08 | 32.41 | 36.08 | 1,379,447 | +2.18(+6.45%) |
Nov 12, 2008 | 35.17 | 36.07 | 33.90 | 33.90 | 1,063,537 | -1.70(-4.78%) |
Nov 11, 2008 | 35.26 | 36.33 | 34.69 | 35.60 | 567,367 | +0.07(+0.18%) |
Nov 10, 2008 | 35.97 | 36.73 | 34.92 | 35.53 | 585,529 | +0.15(+0.42%) |
Nov 07, 2008 | 35.21 | 35.57 | 34.20 | 35.38 | 614,333 | +0.20(+0.57%) |
Nov 06, 2008 | 36.82 | 37.39 | 35.02 | 35.18 | 816,047 | -1.98(-5.32%) |
Nov 05, 2008 | 37.68 | 37.91 | 37.14 | 37.16 | 1,659,160 | -0.83(-2.20%) |
Nov 04, 2008 | 37.76 | 38.25 | 37.04 | 37.99 | 865,006 | +0.55(+1.48%) |
Nov 03, 2008 | 36.45 | 37.71 | 35.94 | 37.44 | 872,894 | +0.93(+2.55%) |
Oct 31, 2008 | 35.84 | 36.73 | 35.37 | 36.50 | 707,803 | +0.90(+2.53%) |
Oct 30, 2008 | 35.57 | 35.77 | 34.76 | 35.60 | 598,890 | +0.52(+1.49%) |
Oct 29, 2008 | 35.02 | 36.62 | 34.53 | 35.08 | 817,393 | -0.10(-0.28%) |
Oct 28, 2008 | 33.03 | 35.22 | 31.73 | 35.18 | 1,117,839 | +2.99(+9.28%) |
Oct 27, 2008 | 31.58 | 33.48 | 31.56 | 32.19 | 954,991 | -0.33(-1.02%) |
Oct 24, 2008 | 32.10 | 33.69 | 31.77 | 32.53 | 672,676 | -0.53(-1.62%) |
Oct 23, 2008 | 33.69 | 34.17 | 31.85 | 33.06 | 887,586 | -0.61(-1.80%) |
Oct 22, 2008 | 33.92 | 34.86 | 30.69 | 33.67 | 1,151,860 | -0.53(-1.56%) |
Oct 21, 2008 | 34.40 | 35.25 | 33.80 | 34.20 | 535,465 | -0.75(-2.15%) |
Oct 20, 2008 | 33.86 | 34.96 | 33.86 | 34.95 | 614,086 | +1.31(+3.90%) |
Oct 17, 2008 | 34.86 | 35.27 | 33.31 | 33.64 | 1,075,601 | -1.63(-4.62%) |
Oct 16, 2008 | 33.58 | 35.37 | 31.91 | 35.27 | 1,008,264 | +1.90(+5.71%) |
Oct 15, 2008 | 33.49 | 35.13 | 32.28 | 33.37 | 1,275,750 | -0.54(-1.60%) |
Oct 14, 2008 | 36.55 | 37.08 | 32.58 | 33.91 | 1,405,732 | -1.64(-4.61%) |
Oct 13, 2008 | 36.75 | 37.18 | 33.27 | 35.55 | 1,758,559 | +0.00(+0.00%) |
Oct 10, 2008 | 29.73 | 35.55 | 28.44 | 35.55 | 2,042,033 | +5.35(+17.71%) |
Oct 09, 2008 | 30.94 | 32.47 | 30.00 | 30.20 | 1,396,120 | -1.16(-3.70%) |
Oct 08, 2008 | 31.98 | 33.86 | 30.93 | 31.36 | 957,968 | -1.06(-3.28%) |
Oct 07, 2008 | 35.64 | 36.11 | 32.42 | 32.42 | 926,218 | -3.15(-8.86%) |
Oct 06, 2008 | 36.16 | 36.91 | 34.89 | 35.57 | 795,028 | -1.14(-3.11%) |
Oct 03, 2008 | 38.47 | 40.70 | 36.63 | 36.71 | 0 | -1.26(-3.32%) |
Oct 02, 2008 | 39.46 | 39.78 | 37.34 | 37.97 | 510,249 | -1.85(-4.64%) |