Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.82 | 33.09 | 32.62 | 33.03 | 1,627,797 | +0.21(+0.65%) |
Dec 30, 2008 | 33.09 | 33.09 | 32.51 | 32.82 | 1,219,790 | +0.10(+0.31%) |
Dec 29, 2008 | 32.70 | 32.93 | 32.37 | 32.72 | 2,347,361 | -0.01(-0.03%) |
Dec 26, 2008 | 32.15 | 32.74 | 31.73 | 32.72 | 2,971,360 | +0.61(+1.91%) |
Dec 24, 2008 | 32.45 | 32.81 | 31.93 | 32.11 | 1,812,578 | -0.51(-1.57%) |
Dec 23, 2008 | 32.32 | 32.72 | 32.07 | 32.62 | 2,808,460 | +0.47(+1.46%) |
Dec 22, 2008 | 31.00 | 32.31 | 30.76 | 32.16 | 4,060,994 | +1.24(+4.01%) |
Dec 19, 2008 | 30.85 | 30.96 | 30.47 | 30.92 | 2,703,169 | -0.21(-0.67%) |
Dec 18, 2008 | 29.86 | 31.49 | 29.58 | 31.13 | 4,912,784 | +1.71(+5.81%) |
Dec 17, 2008 | 28.84 | 29.59 | 28.51 | 29.42 | 3,867,672 | +0.73(+2.55%) |
Dec 16, 2008 | 28.17 | 28.69 | 28.07 | 28.68 | 1,205,160 | +0.53(+1.87%) |
Dec 15, 2008 | 27.99 | 28.52 | 27.99 | 28.16 | 1,406,726 | -0.15(-0.53%) |
Dec 12, 2008 | 27.96 | 28.37 | 27.83 | 28.31 | 736,242 | +0.39(+1.38%) |
Dec 11, 2008 | 28.04 | 28.24 | 27.92 | 27.92 | 2,104,483 | -0.22(-0.77%) |
Dec 10, 2008 | 28.27 | 28.30 | 27.81 | 28.14 | 872,334 | -0.02(-0.08%) |
Dec 09, 2008 | 28.34 | 28.39 | 28.03 | 28.16 | 1,453,788 | -0.21(-0.75%) |
Dec 08, 2008 | 28.05 | 28.41 | 27.72 | 28.37 | 1,619,300 | +0.33(+1.16%) |
Dec 05, 2008 | 27.86 | 28.05 | 27.59 | 28.05 | 1,117,302 | +0.01(+0.05%) |
Dec 04, 2008 | 28.21 | 28.24 | 27.88 | 28.04 | 492,831 | -0.17(-0.59%) |
Dec 03, 2008 | 28.16 | 28.21 | 27.99 | 28.20 | 570,106 | +0.00(+0.02%) |
Dec 02, 2008 | 28.36 | 28.36 | 27.92 | 28.20 | 1,154,515 | +0.30(+1.07%) |
Dec 01, 2008 | 28.29 | 28.53 | 27.67 | 27.90 | 942,658 | -0.89(-3.09%) |
Nov 28, 2008 | 28.41 | 28.91 | 28.41 | 28.79 | 967,961 | -0.11(-0.38%) |
Nov 26, 2008 | 28.70 | 28.91 | 28.29 | 28.90 | 589,874 | +0.66(+2.32%) |
Nov 25, 2008 | 28.61 | 28.61 | 27.71 | 28.24 | 721,246 | +0.29(+1.04%) |
Nov 24, 2008 | 28.31 | 28.54 | 27.82 | 27.95 | 535,176 | +0.13(+0.45%) |
Nov 21, 2008 | 28.21 | 28.36 | 27.47 | 27.82 | 548,811 | +0.27(+0.99%) |
Nov 20, 2008 | 28.25 | 28.39 | 27.16 | 27.55 | 1,395,456 | -0.95(-3.32%) |
Nov 19, 2008 | 29.13 | 29.45 | 28.27 | 28.50 | 400,584 | -1.01(-3.42%) |
Nov 18, 2008 | 29.98 | 30.17 | 29.37 | 29.50 | 401,848 | -0.63(-2.10%) |
Nov 17, 2008 | 30.61 | 30.83 | 30.03 | 30.14 | 361,662 | -0.47(-1.55%) |
Nov 14, 2008 | 31.02 | 31.02 | 30.42 | 30.61 | 264,946 | -0.38(-1.21%) |
Nov 13, 2008 | 30.90 | 31.23 | 30.71 | 30.99 | 487,644 | -0.17(-0.54%) |
Nov 12, 2008 | 31.59 | 31.59 | 31.09 | 31.16 | 297,641 | -0.45(-1.42%) |
Nov 11, 2008 | 31.54 | 31.98 | 31.31 | 31.60 | 246,459 | -0.06(-0.18%) |
Nov 10, 2008 | 31.74 | 31.90 | 31.29 | 31.66 | 341,884 | +0.00(+0.01%) |
Nov 07, 2008 | 31.56 | 31.69 | 31.29 | 31.66 | 508,441 | +0.33(+1.04%) |
Nov 06, 2008 | 30.86 | 31.50 | 30.85 | 31.33 | 455,796 | -0.00(-0.00%) |
Nov 05, 2008 | 31.63 | 31.82 | 31.29 | 31.33 | 902,343 | -0.26(-0.83%) |
Nov 04, 2008 | 31.63 | 31.63 | 31.18 | 31.59 | 991,366 | +0.35(+1.13%) |
Nov 03, 2008 | 31.40 | 31.40 | 31.16 | 31.24 | 388,496 | -0.05(-0.15%) |
Oct 31, 2008 | 31.11 | 31.40 | 31.11 | 31.29 | 291,080 | +0.01(+0.04%) |
Oct 30, 2008 | 30.83 | 31.27 | 30.63 | 31.27 | 390,857 | +0.83(+2.74%) |
Oct 29, 2008 | 29.29 | 30.85 | 29.29 | 30.44 | 733,400 | +1.33(+4.55%) |
Oct 28, 2008 | 29.41 | 29.85 | 29.11 | 29.11 | 364,810 | +0.33(+1.13%) |
Oct 27, 2008 | 30.43 | 30.58 | 28.79 | 28.79 | 3,022,830 | -1.54(-5.09%) |
Oct 24, 2008 | 30.59 | 30.76 | 30.01 | 30.33 | 358,090 | -0.78(-2.50%) |
Oct 23, 2008 | 30.59 | 31.24 | 30.46 | 31.11 | 362,790 | +0.52(+1.69%) |
Oct 22, 2008 | 31.15 | 31.15 | 30.53 | 30.59 | 260,569 | -0.26(-0.83%) |
Oct 21, 2008 | 30.95 | 31.67 | 30.62 | 30.85 | 916,485 | -0.18(-0.57%) |
Oct 20, 2008 | 31.09 | 31.20 | 30.42 | 31.03 | 3,360,218 | +0.61(+2.00%) |
Oct 17, 2008 | 30.64 | 30.78 | 30.20 | 30.42 | 277,748 | -0.37(-1.20%) |
Oct 16, 2008 | 32.29 | 32.30 | 30.42 | 30.79 | 385,168 | -1.21(-3.79%) |
Oct 15, 2008 | 33.02 | 33.02 | 31.23 | 32.00 | 862,599 | -1.46(-4.36%) |
Oct 14, 2008 | 34.00 | 34.47 | 32.81 | 33.46 | 856,625 | +0.22(+0.65%) |
Oct 13, 2008 | 30.66 | 33.24 | 30.62 | 33.24 | 529,135 | +3.63(+12.28%) |
Oct 10, 2008 | 31.01 | 31.01 | 27.79 | 29.61 | 631,094 | -2.12(-6.68%) |
Oct 09, 2008 | 32.68 | 34.01 | 31.73 | 31.73 | 261,724 | -0.76(-2.33%) |
Oct 08, 2008 | 33.29 | 33.98 | 32.25 | 32.48 | 361,991 | -1.42(-4.18%) |
Oct 07, 2008 | 34.55 | 35.92 | 33.85 | 33.90 | 553,946 | -0.58(-1.69%) |
Oct 06, 2008 | 34.98 | 35.52 | 33.70 | 34.48 | 308,768 | -1.30(-3.63%) |
Oct 03, 2008 | 36.17 | 36.40 | 35.52 | 35.78 | 118,146 | -0.13(-0.37%) |
Oct 02, 2008 | 36.88 | 36.88 | 35.20 | 35.91 | 531,356 | -0.96(-2.60%) |