Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.04 | 37.50 | 37.03 | 37.39 | 133,566 | +0.42(+1.13%) |
Dec 30, 2008 | 36.40 | 36.97 | 36.36 | 36.97 | 126,669 | +0.96(+2.68%) |
Dec 29, 2008 | 36.45 | 36.45 | 35.69 | 36.01 | 102,558 | -0.28(-0.78%) |
Dec 26, 2008 | 36.43 | 36.43 | 36.13 | 36.29 | 98,709 | +0.11(+0.29%) |
Dec 24, 2008 | 36.29 | 36.37 | 36.05 | 36.18 | 88,868 | -0.03(-0.09%) |
Dec 23, 2008 | 36.45 | 36.90 | 36.11 | 36.22 | 147,080 | -0.04(-0.11%) |
Dec 22, 2008 | 36.68 | 36.74 | 35.72 | 36.26 | 186,359 | -1.02(-2.74%) |
Dec 19, 2008 | 37.30 | 37.76 | 37.06 | 37.28 | 154,913 | +0.29(+0.80%) |
Dec 18, 2008 | 36.95 | 37.55 | 36.60 | 36.99 | 130,124 | +0.34(+0.94%) |
Dec 17, 2008 | 36.63 | 37.07 | 36.36 | 36.64 | 99,948 | -0.28(-0.75%) |
Dec 16, 2008 | 35.84 | 36.92 | 35.72 | 36.92 | 69,373 | +1.47(+4.15%) |
Dec 15, 2008 | 35.87 | 35.95 | 35.12 | 35.45 | 94,986 | -0.16(-0.44%) |
Dec 12, 2008 | 34.83 | 35.63 | 34.77 | 35.60 | 78,886 | +0.06(+0.16%) |
Dec 11, 2008 | 35.33 | 36.29 | 35.18 | 35.55 | 113,164 | +0.01(+0.02%) |
Dec 10, 2008 | 35.68 | 35.84 | 35.16 | 35.54 | 479,426 | +0.29(+0.84%) |
Dec 09, 2008 | 35.83 | 36.35 | 35.06 | 35.24 | 301,686 | -0.71(-1.99%) |
Dec 08, 2008 | 36.18 | 36.47 | 35.64 | 35.96 | 160,019 | +0.32(+0.90%) |
Dec 05, 2008 | 34.00 | 35.69 | 33.55 | 35.64 | 152,410 | +1.23(+3.57%) |
Dec 04, 2008 | 34.77 | 35.28 | 34.08 | 34.41 | 108,808 | -0.88(-2.48%) |
Dec 03, 2008 | 34.33 | 35.34 | 33.70 | 35.28 | 154,664 | +0.97(+2.82%) |
Dec 02, 2008 | 33.67 | 34.32 | 33.35 | 34.32 | 127,953 | +1.18(+3.57%) |
Dec 01, 2008 | 34.74 | 34.74 | 33.13 | 33.13 | 76,642 | -2.24(-6.34%) |
Nov 28, 2008 | 34.86 | 35.40 | 34.86 | 35.38 | 46,536 | +0.43(+1.24%) |
Nov 26, 2008 | 33.87 | 34.97 | 33.79 | 34.94 | 115,033 | +0.36(+1.04%) |
Nov 25, 2008 | 35.01 | 35.01 | 33.94 | 34.58 | 329,406 | +0.34(+1.00%) |
Nov 24, 2008 | 33.51 | 34.72 | 33.34 | 34.24 | 247,777 | +1.09(+3.28%) |
Nov 21, 2008 | 32.38 | 33.21 | 31.03 | 33.15 | 160,671 | +1.21(+3.79%) |
Nov 20, 2008 | 34.06 | 34.36 | 31.66 | 31.94 | 98,572 | -2.22(-6.49%) |
Nov 19, 2008 | 35.99 | 36.26 | 34.16 | 34.16 | 109,682 | -1.38(-3.89%) |
Nov 18, 2008 | 35.28 | 36.16 | 34.67 | 35.54 | 181,076 | -0.05(-0.14%) |
Nov 17, 2008 | 35.92 | 36.64 | 35.59 | 35.59 | 107,223 | -0.65(-1.78%) |
Nov 14, 2008 | 36.99 | 37.76 | 36.23 | 36.23 | 53,087 | -1.40(-3.72%) |
Nov 13, 2008 | 35.66 | 37.63 | 34.82 | 37.63 | 248,479 | +2.04(+5.72%) |
Nov 12, 2008 | 36.39 | 36.53 | 35.55 | 35.60 | 161,504 | -1.20(-3.27%) |
Nov 11, 2008 | 36.86 | 37.32 | 36.47 | 36.80 | 116,891 | -0.69(-1.83%) |
Nov 10, 2008 | 38.47 | 38.47 | 37.08 | 37.49 | 135,643 | -0.17(-0.45%) |
Nov 07, 2008 | 37.03 | 37.88 | 36.87 | 37.66 | 248,599 | +0.89(+2.42%) |
Nov 06, 2008 | 37.64 | 37.93 | 36.55 | 36.77 | 154,414 | -1.08(-2.86%) |
Nov 05, 2008 | 38.79 | 39.07 | 37.77 | 37.85 | 337,259 | -1.19(-3.05%) |
Nov 04, 2008 | 39.20 | 39.32 | 38.59 | 39.04 | 402,476 | +0.46(+1.19%) |
Nov 03, 2008 | 38.22 | 38.71 | 38.22 | 38.58 | 195,788 | +0.25(+0.64%) |
Oct 31, 2008 | 37.88 | 38.65 | 37.63 | 38.34 | 150,509 | +0.72(+1.91%) |
Oct 30, 2008 | 37.70 | 37.86 | 36.99 | 37.62 | 124,499 | +1.00(+2.73%) |
Oct 29, 2008 | 36.81 | 37.86 | 36.62 | 36.62 | 110,816 | -0.82(-2.19%) |
Oct 28, 2008 | 35.59 | 37.44 | 34.73 | 37.44 | 105,988 | +2.59(+7.44%) |
Oct 27, 2008 | 35.31 | 36.31 | 34.84 | 34.84 | 128,285 | -1.36(-3.75%) |
Oct 24, 2008 | 34.36 | 36.88 | 34.36 | 36.20 | 149,475 | -0.99(-2.66%) |
Oct 23, 2008 | 36.89 | 37.86 | 35.59 | 37.19 | 196,679 | +0.42(+1.13%) |
Oct 22, 2008 | 37.98 | 38.20 | 36.36 | 36.77 | 133,609 | -2.06(-5.31%) |
Oct 21, 2008 | 39.45 | 39.68 | 38.72 | 38.84 | 144,891 | -0.51(-1.29%) |
Oct 20, 2008 | 38.43 | 39.34 | 37.76 | 39.34 | 188,443 | +1.29(+3.38%) |
Oct 17, 2008 | 37.72 | 39.36 | 37.16 | 38.06 | 203,870 | +0.15(+0.41%) |
Oct 16, 2008 | 37.04 | 37.90 | 35.18 | 37.90 | 96,252 | +1.46(+4.00%) |
Oct 15, 2008 | 38.81 | 38.92 | 36.45 | 36.45 | 243,914 | -2.70(-6.90%) |
Oct 14, 2008 | 42.56 | 43.17 | 38.43 | 39.15 | 349,533 | -0.12(-0.31%) |
Oct 13, 2008 | 35.10 | 39.27 | 35.10 | 39.27 | 162,440 | +4.14(+11.78%) |
Oct 10, 2008 | 33.46 | 36.78 | 32.93 | 35.13 | 305,344 | -1.19(-3.27%) |
Oct 09, 2008 | 38.82 | 39.20 | 36.00 | 36.32 | 128,729 | -2.50(-6.45%) |
Oct 08, 2008 | 37.17 | 39.86 | 37.15 | 38.82 | 202,276 | -0.56(-1.43%) |
Oct 07, 2008 | 40.75 | 41.31 | 39.38 | 39.38 | 212,052 | -1.36(-3.34%) |
Oct 06, 2008 | 41.90 | 42.41 | 39.33 | 40.74 | 252,907 | -1.98(-4.63%) |
Oct 03, 2008 | 43.46 | 43.90 | 42.71 | 42.72 | 73,222 | -0.49(-1.14%) |
Oct 02, 2008 | 44.00 | 44.04 | 43.07 | 43.21 | 82,586 | -0.62(-1.42%) |