Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.12 | 33.70 | 32.51 | 33.13 | 1,060,770 | +0.18(+0.53%) |
Dec 30, 2008 | 32.74 | 33.10 | 32.36 | 32.95 | 692,284 | +0.52(+1.59%) |
Dec 29, 2008 | 33.06 | 33.27 | 31.93 | 32.44 | 645,284 | -0.51(-1.55%) |
Dec 26, 2008 | 32.41 | 33.08 | 32.41 | 32.95 | 415,140 | +0.64(+1.97%) |
Dec 24, 2008 | 32.70 | 32.96 | 31.88 | 32.31 | 347,086 | -0.39(-1.19%) |
Dec 23, 2008 | 33.37 | 33.38 | 32.37 | 32.70 | 743,872 | +0.27(+0.82%) |
Dec 22, 2008 | 32.55 | 32.76 | 31.55 | 32.44 | 1,225,028 | -0.12(-0.35%) |
Dec 19, 2008 | 33.36 | 33.60 | 32.35 | 32.55 | 1,957,524 | -0.41(-1.23%) |
Dec 18, 2008 | 32.70 | 33.89 | 32.39 | 32.96 | 1,496,110 | +0.36(+1.10%) |
Dec 17, 2008 | 31.75 | 33.18 | 31.48 | 32.60 | 2,192,716 | +0.52(+1.64%) |
Dec 16, 2008 | 31.05 | 32.31 | 30.76 | 32.08 | 1,649,370 | +1.37(+4.46%) |
Dec 15, 2008 | 31.17 | 31.25 | 30.36 | 30.70 | 1,055,068 | -0.27(-0.86%) |
Dec 12, 2008 | 30.05 | 31.00 | 29.27 | 30.97 | 2,020,552 | +0.75(+2.50%) |
Dec 11, 2008 | 30.05 | 31.03 | 29.73 | 30.21 | 3,120,982 | +0.17(+0.57%) |
Dec 10, 2008 | 31.52 | 32.15 | 29.96 | 30.05 | 2,267,258 | -1.15(-3.69%) |
Dec 09, 2008 | 31.23 | 32.49 | 31.05 | 31.20 | 2,121,152 | -0.73(-2.29%) |
Dec 08, 2008 | 31.72 | 32.35 | 31.34 | 31.93 | 2,610,228 | +0.71(+2.27%) |
Dec 05, 2008 | 29.86 | 31.35 | 29.55 | 31.21 | 2,072,454 | +0.96(+3.17%) |
Dec 04, 2008 | 29.70 | 31.19 | 29.33 | 30.25 | 3,323,090 | +0.36(+1.20%) |
Dec 03, 2008 | 29.45 | 30.25 | 28.84 | 29.89 | 2,284,418 | +0.34(+1.17%) |
Dec 02, 2008 | 28.82 | 29.77 | 27.94 | 29.55 | 2,170,222 | +1.15(+4.05%) |
Dec 01, 2008 | 29.25 | 29.49 | 28.21 | 28.40 | 2,372,104 | -1.24(-4.18%) |
Nov 28, 2008 | 30.10 | 30.16 | 29.25 | 29.64 | 847,860 | -0.76(-2.50%) |
Nov 26, 2008 | 30.01 | 30.57 | 29.43 | 30.40 | 2,012,606 | +0.24(+0.81%) |
Nov 25, 2008 | 30.62 | 31.29 | 30.16 | 30.16 | 5,534,890 | -0.32(-1.05%) |
Nov 24, 2008 | 30.46 | 31.00 | 29.36 | 30.48 | 3,130,308 | +0.41(+1.36%) |
Nov 21, 2008 | 31.23 | 31.50 | 28.70 | 30.07 | 4,336,850 | +0.01(+0.02%) |
Nov 20, 2008 | 30.55 | 31.11 | 29.62 | 30.06 | 3,276,642 | -1.07(-3.42%) |
Nov 19, 2008 | 32.97 | 33.19 | 31.05 | 31.12 | 2,581,624 | -1.92(-5.82%) |
Nov 18, 2008 | 33.87 | 33.92 | 32.17 | 33.05 | 2,183,730 | -0.52(-1.55%) |
Nov 17, 2008 | 32.94 | 34.00 | 32.51 | 33.57 | 1,592,170 | +0.51(+1.53%) |
Nov 14, 2008 | 34.03 | 34.26 | 33.00 | 33.06 | 4,145,370 | -1.44(-4.16%) |
Nov 13, 2008 | 31.80 | 34.77 | 31.05 | 34.50 | 3,351,872 | +2.49(+7.78%) |
Nov 12, 2008 | 33.55 | 33.88 | 31.79 | 32.01 | 2,809,032 | -1.96(-5.76%) |
Nov 11, 2008 | 35.47 | 35.49 | 33.77 | 33.97 | 2,951,208 | -1.55(-4.36%) |
Nov 10, 2008 | 35.88 | 36.00 | 35.35 | 35.52 | 1,705,176 | +0.05(+0.14%) |
Nov 07, 2008 | 35.62 | 35.73 | 34.48 | 35.47 | 1,605,994 | -0.02(-0.07%) |
Nov 06, 2008 | 35.50 | 35.94 | 34.26 | 35.49 | 3,574,670 | -0.01(-0.03%) |
Nov 05, 2008 | 34.59 | 36.23 | 34.25 | 35.50 | 4,082,746 | +0.40(+1.13%) |
Nov 04, 2008 | 33.25 | 35.97 | 33.01 | 35.10 | 6,316,410 | +4.04(+13.00%) |
Nov 03, 2008 | 31.07 | 32.00 | 30.33 | 31.07 | 1,726,868 | -0.48(-1.52%) |
Oct 31, 2008 | 29.16 | 31.55 | 29.16 | 31.55 | 2,058,940 | +1.59(+5.29%) |
Oct 30, 2008 | 29.23 | 30.49 | 28.56 | 29.96 | 1,707,596 | +1.37(+4.79%) |
Oct 29, 2008 | 28.50 | 29.36 | 28.39 | 28.59 | 2,730,710 | +0.48(+1.69%) |
Oct 28, 2008 | 26.93 | 28.27 | 26.25 | 28.11 | 2,277,632 | +1.46(+5.50%) |
Oct 27, 2008 | 27.93 | 28.34 | 26.62 | 26.65 | 1,957,382 | -1.76(-6.20%) |
Oct 24, 2008 | 27.05 | 29.00 | 27.05 | 28.41 | 1,747,128 | -1.34(-4.50%) |
Oct 23, 2008 | 30.04 | 30.20 | 27.62 | 29.75 | 2,362,088 | -0.25(-0.85%) |
Oct 22, 2008 | 31.02 | 31.02 | 29.54 | 30.00 | 3,314,072 | -0.89(-2.90%) |
Oct 21, 2008 | 29.30 | 32.41 | 29.30 | 30.90 | 3,774,282 | +1.41(+4.80%) |
Oct 20, 2008 | 29.33 | 29.53 | 28.07 | 29.48 | 1,058,918 | +0.79(+2.75%) |
Oct 17, 2008 | 28.66 | 30.50 | 28.54 | 28.70 | 1,993,838 | -0.65(-2.22%) |
Oct 16, 2008 | 27.07 | 29.73 | 26.57 | 29.34 | 3,493,590 | +2.29(+8.46%) |
Oct 15, 2008 | 28.73 | 28.98 | 26.69 | 27.05 | 2,730,330 | -1.74(-6.04%) |
Oct 14, 2008 | 30.03 | 31.00 | 28.68 | 28.80 | 2,396,580 | -0.95(-3.19%) |
Oct 13, 2008 | 28.55 | 30.00 | 28.13 | 29.75 | 3,096,390 | +1.77(+6.31%) |
Oct 10, 2008 | 28.36 | 29.12 | 27.00 | 27.98 | 4,514,222 | -0.89(-3.10%) |
Oct 09, 2008 | 30.48 | 31.60 | 28.75 | 28.88 | 2,792,798 | -1.57(-5.14%) |
Oct 08, 2008 | 29.14 | 31.50 | 29.08 | 30.44 | 2,625,204 | +0.79(+2.66%) |
Oct 07, 2008 | 30.34 | 30.89 | 29.51 | 29.65 | 2,443,256 | -0.08(-0.25%) |
Oct 06, 2008 | 30.04 | 30.98 | 29.05 | 29.73 | 3,637,208 | -1.12(-3.65%) |
Oct 03, 2008 | 32.50 | 33.37 | 30.14 | 30.85 | 2,937,488 | -1.52(-4.71%) |
Oct 02, 2008 | 32.70 | 33.50 | 32.19 | 32.38 | 1,654,134 | -0.53(-1.63%) |