Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.89 | 33.64 | 32.89 | 33.23 | 2,949,411 | +0.46(+1.40%) |
Dec 30, 2008 | 32.44 | 32.98 | 32.29 | 32.77 | 2,364,064 | +0.04(+0.13%) |
Dec 29, 2008 | 33.23 | 33.27 | 32.25 | 32.73 | 2,168,290 | -0.39(-1.18%) |
Dec 26, 2008 | 33.27 | 33.64 | 32.90 | 33.12 | 1,196,865 | -0.19(-0.57%) |
Dec 24, 2008 | 32.89 | 33.59 | 32.89 | 33.31 | 1,156,955 | +0.13(+0.40%) |
Dec 23, 2008 | 33.82 | 33.93 | 33.09 | 33.18 | 2,853,573 | -0.02(-0.05%) |
Dec 22, 2008 | 33.69 | 34.01 | 32.30 | 33.19 | 3,341,105 | +0.74(+2.28%) |
Dec 19, 2008 | 32.53 | 33.56 | 32.24 | 32.45 | 5,624,504 | -0.87(-2.60%) |
Dec 18, 2008 | 33.14 | 34.35 | 32.99 | 33.32 | 3,385,920 | +0.36(+1.08%) |
Dec 17, 2008 | 33.60 | 33.87 | 32.87 | 32.96 | 4,040,793 | -1.06(-3.13%) |
Dec 16, 2008 | 33.23 | 34.15 | 33.09 | 34.03 | 3,089,002 | +1.30(+3.96%) |
Dec 15, 2008 | 33.38 | 33.54 | 32.30 | 32.73 | 2,040,952 | -0.54(-1.62%) |
Dec 12, 2008 | 32.73 | 33.64 | 32.60 | 33.27 | 3,421,313 | -0.22(-0.67%) |
Dec 11, 2008 | 33.51 | 34.79 | 33.15 | 33.49 | 2,458,609 | -0.22(-0.67%) |
Dec 10, 2008 | 33.53 | 34.01 | 33.18 | 33.72 | 2,917,244 | +0.58(+1.76%) |
Dec 09, 2008 | 34.30 | 34.60 | 32.98 | 33.14 | 3,716,289 | -1.41(-4.07%) |
Dec 08, 2008 | 32.99 | 35.07 | 32.99 | 34.54 | 5,039,651 | +2.19(+6.76%) |
Dec 05, 2008 | 30.70 | 32.50 | 30.20 | 32.35 | 3,003,433 | +1.68(+5.48%) |
Dec 04, 2008 | 30.98 | 31.66 | 30.24 | 30.67 | 2,855,937 | -0.67(-2.15%) |
Dec 03, 2008 | 30.57 | 31.59 | 30.02 | 31.35 | 3,680,663 | -0.37(-1.15%) |
Dec 02, 2008 | 31.15 | 31.88 | 30.52 | 31.71 | 2,394,276 | +1.07(+3.50%) |
Dec 01, 2008 | 32.22 | 32.22 | 30.64 | 30.64 | 2,590,187 | -1.73(-5.34%) |
Nov 28, 2008 | 31.98 | 33.73 | 31.89 | 32.37 | 1,012,248 | +0.31(+0.96%) |
Nov 26, 2008 | 30.77 | 32.10 | 30.77 | 32.06 | 2,567,306 | +0.79(+2.53%) |
Nov 25, 2008 | 32.94 | 33.59 | 30.59 | 31.27 | 5,088,639 | -1.03(-3.19%) |
Nov 24, 2008 | 31.55 | 32.85 | 31.17 | 32.30 | 4,665,079 | +1.21(+3.88%) |
Nov 21, 2008 | 30.01 | 31.40 | 29.43 | 31.10 | 6,373,467 | +0.76(+2.49%) |
Nov 20, 2008 | 32.14 | 32.81 | 30.10 | 30.34 | 6,423,937 | -1.95(-6.05%) |
Nov 19, 2008 | 34.03 | 35.02 | 32.30 | 32.30 | 8,019,968 | -1.66(-4.90%) |
Nov 18, 2008 | 36.18 | 36.18 | 33.77 | 33.96 | 6,420,630 | -2.35(-6.48%) |
Nov 17, 2008 | 36.93 | 37.07 | 36.00 | 36.31 | 3,744,110 | -0.77(-2.09%) |
Nov 14, 2008 | 39.30 | 39.70 | 37.02 | 37.09 | 0 | -2.59(-6.52%) |
Nov 13, 2008 | 40.04 | 40.04 | 36.26 | 39.67 | 7,783,863 | -0.22(-0.54%) |
Nov 12, 2008 | 40.20 | 40.75 | 39.46 | 39.89 | 2,502,202 | -0.96(-2.36%) |
Nov 11, 2008 | 40.75 | 41.65 | 39.98 | 40.85 | 3,428,277 | -0.33(-0.81%) |
Nov 10, 2008 | 43.02 | 43.25 | 40.77 | 41.19 | 3,298,348 | -1.15(-2.71%) |
Nov 07, 2008 | 42.48 | 42.62 | 41.79 | 42.33 | 4,183,262 | -0.17(-0.39%) |
Nov 06, 2008 | 43.91 | 44.10 | 42.38 | 42.50 | 3,369,438 | -1.59(-3.60%) |
Nov 05, 2008 | 45.37 | 46.29 | 43.92 | 44.09 | 1,635,920 | -1.80(-3.93%) |
Nov 04, 2008 | 45.74 | 46.76 | 45.24 | 45.89 | 1,717,771 | +0.92(+2.05%) |
Nov 03, 2008 | 44.72 | 45.19 | 44.10 | 44.97 | 1,248,119 | +0.51(+1.14%) |
Oct 31, 2008 | 43.65 | 45.10 | 43.62 | 44.46 | 2,186,232 | +0.77(+1.75%) |
Oct 30, 2008 | 42.88 | 44.08 | 42.22 | 43.70 | 2,369,139 | +1.63(+3.88%) |
Oct 29, 2008 | 42.77 | 44.05 | 41.57 | 42.07 | 2,244,452 | -0.71(-1.65%) |
Oct 28, 2008 | 40.81 | 42.91 | 40.13 | 42.78 | 4,338,303 | +2.85(+7.15%) |
Oct 27, 2008 | 39.03 | 41.26 | 38.15 | 39.92 | 3,756,487 | +0.32(+0.80%) |
Oct 24, 2008 | 38.34 | 40.27 | 37.73 | 39.61 | 2,961,576 | -0.66(-1.63%) |
Oct 23, 2008 | 39.93 | 41.24 | 38.19 | 40.26 | 4,309,802 | -0.84(-2.04%) |
Oct 22, 2008 | 42.37 | 42.39 | 40.33 | 41.10 | 3,485,535 | -1.64(-3.83%) |
Oct 21, 2008 | 44.08 | 44.32 | 42.67 | 42.74 | 1,780,939 | -1.85(-4.16%) |
Oct 20, 2008 | 43.91 | 44.60 | 42.99 | 44.60 | 2,342,896 | +1.19(+2.74%) |
Oct 17, 2008 | 44.02 | 44.82 | 42.26 | 43.41 | 6,337,478 | -2.13(-4.68%) |
Oct 16, 2008 | 44.70 | 45.95 | 42.25 | 45.54 | 3,864,048 | +1.18(+2.66%) |
Oct 15, 2008 | 49.07 | 49.40 | 44.32 | 44.36 | 4,232,965 | -5.47(-10.98%) |
Oct 14, 2008 | 50.05 | 51.97 | 48.24 | 49.83 | 4,042,347 | +1.15(+2.36%) |
Oct 13, 2008 | 44.00 | 48.68 | 43.25 | 48.68 | 3,292,169 | +6.16(+14.50%) |
Oct 10, 2008 | 41.25 | 45.74 | 39.76 | 42.52 | 6,241,849 | -0.60(-1.39%) |
Oct 09, 2008 | 46.28 | 46.69 | 43.12 | 43.12 | 3,868,596 | -2.83(-6.15%) |
Oct 08, 2008 | 45.74 | 47.71 | 44.88 | 45.94 | 3,409,869 | -1.35(-2.85%) |
Oct 07, 2008 | 48.03 | 49.24 | 47.29 | 47.29 | 4,054,486 | -0.27(-0.56%) |
Oct 06, 2008 | 49.73 | 49.89 | 45.79 | 47.56 | 5,364,878 | -3.07(-6.06%) |
Oct 03, 2008 | 51.78 | 52.33 | 50.49 | 50.63 | 0 | -0.53(-1.04%) |
Oct 02, 2008 | 52.13 | 52.39 | 51.12 | 51.16 | 2,403,697 | -0.99(-1.90%) |