Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.56 | 32.77 | 31.21 | 32.47 | 4,889,935 | +0.93(+2.95%) |
Dec 30, 2008 | 30.76 | 31.54 | 30.19 | 31.54 | 3,667,349 | +1.01(+3.31%) |
Dec 29, 2008 | 31.37 | 31.37 | 30.01 | 30.53 | 4,615,603 | -0.97(-3.08%) |
Dec 26, 2008 | 31.87 | 31.87 | 31.01 | 31.50 | 2,262,728 | +0.19(+0.61%) |
Dec 24, 2008 | 31.33 | 31.66 | 30.97 | 31.31 | 2,181,857 | +0.09(+0.29%) |
Dec 23, 2008 | 31.86 | 32.02 | 30.61 | 31.22 | 5,237,802 | -0.43(-1.36%) |
Dec 22, 2008 | 31.40 | 32.16 | 30.76 | 31.65 | 3,916,517 | +0.05(+0.16%) |
Dec 20, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 8,010,413 | -1.60(-4.82%) |
Dec 18, 2008 | 35.57 | 35.60 | 32.67 | 33.20 | 4,858,843 | -2.10(-5.95%) |
Dec 17, 2008 | 33.91 | 36.00 | 33.33 | 35.30 | 6,085,646 | +1.35(+3.98%) |
Dec 16, 2008 | 32.17 | 34.05 | 31.29 | 33.95 | 5,948,005 | +2.57(+8.19%) |
Dec 15, 2008 | 32.12 | 32.98 | 30.73 | 31.38 | 4,585,404 | -0.47(-1.48%) |
Dec 13, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | -2.31(-6.76%) |
Dec 11, 2008 | 34.89 | 35.99 | 33.81 | 34.16 | 5,021,433 | -1.45(-4.07%) |
Dec 10, 2008 | 34.51 | 35.89 | 33.33 | 35.61 | 9,375,858 | +1.51(+4.43%) |
Dec 09, 2008 | 36.26 | 36.26 | 33.57 | 34.10 | 6,499,238 | -2.60(-7.08%) |
Dec 08, 2008 | 35.08 | 37.67 | 34.77 | 36.70 | 7,886,259 | +2.55(+7.47%) |
Dec 06, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 6,188,622 | +0.91(+2.74%) |
Dec 04, 2008 | 34.07 | 35.12 | 32.58 | 33.24 | 6,107,845 | -1.30(-3.76%) |
Dec 03, 2008 | 33.31 | 34.79 | 32.60 | 34.54 | 5,136,625 | +0.51(+1.50%) |
Dec 02, 2008 | 34.41 | 34.71 | 32.71 | 34.03 | 5,096,194 | +0.24(+0.71%) |
Dec 01, 2008 | 36.28 | 36.31 | 33.68 | 33.79 | 7,363,633 | -3.45(-9.26%) |
Nov 28, 2008 | 38.30 | 39.06 | 36.57 | 37.24 | 7,642,622 | -0.25(-0.67%) |
Nov 26, 2008 | 35.95 | 38.17 | 35.15 | 37.49 | 6,324,710 | +0.89(+2.43%) |
Nov 25, 2008 | 35.88 | 37.60 | 35.04 | 36.60 | 8,826,473 | +1.66(+4.75%) |
Nov 24, 2008 | 34.40 | 35.89 | 33.09 | 34.94 | 8,059,147 | +1.24(+3.68%) |
Nov 21, 2008 | 32.56 | 33.87 | 31.00 | 33.70 | 13,344,250 | +1.93(+6.07%) |
Nov 20, 2008 | 32.71 | 33.93 | 30.69 | 31.77 | 11,704,010 | -0.99(-3.02%) |
Nov 19, 2008 | 35.80 | 35.96 | 32.27 | 32.76 | 10,801,958 | -3.24(-9.00%) |
Nov 18, 2008 | 37.57 | 38.56 | 35.21 | 36.00 | 9,377,748 | -1.58(-4.20%) |
Nov 17, 2008 | 38.36 | 38.90 | 36.75 | 37.58 | 8,293,764 | -1.24(-3.19%) |
Nov 14, 2008 | 41.54 | 41.96 | 38.78 | 38.82 | 0 | -3.52(-8.31%) |
Nov 13, 2008 | 41.00 | 42.69 | 38.51 | 42.34 | 11,064,916 | +0.80(+1.93%) |
Nov 12, 2008 | 42.99 | 43.70 | 41.21 | 41.54 | 6,837,591 | -2.29(-5.22%) |
Nov 11, 2008 | 42.58 | 44.88 | 41.64 | 43.83 | 6,128,863 | +0.49(+1.13%) |
Nov 10, 2008 | 43.75 | 43.99 | 42.77 | 43.34 | 5,144,437 | +0.57(+1.33%) |
Nov 07, 2008 | 43.05 | 43.32 | 41.30 | 42.77 | 6,672,888 | +0.11(+0.26%) |
Nov 06, 2008 | 44.00 | 44.83 | 42.15 | 42.66 | 7,481,918 | -1.85(-4.16%) |
Nov 05, 2008 | 46.25 | 47.41 | 44.42 | 44.51 | 7,878,712 | -2.39(-5.10%) |
Nov 04, 2008 | 46.19 | 47.38 | 45.25 | 46.90 | 7,336,352 | +1.89(+4.20%) |
Nov 03, 2008 | 46.38 | 46.63 | 44.15 | 45.01 | 6,224,470 | -0.71(-1.55%) |
Oct 31, 2008 | 45.00 | 47.35 | 44.09 | 45.72 | 5,229,524 | +0.67(+1.49%) |
Oct 30, 2008 | 45.29 | 46.20 | 44.00 | 45.05 | 5,601,237 | +1.71(+3.95%) |
Oct 29, 2008 | 43.09 | 47.25 | 42.05 | 43.34 | 7,357,011 | +0.21(+0.49%) |
Oct 28, 2008 | 42.27 | 43.34 | 39.59 | 43.13 | 8,330,086 | +2.47(+6.07%) |
Oct 27, 2008 | 41.70 | 43.54 | 40.66 | 40.66 | 6,354,815 | -1.72(-4.06%) |
Oct 25, 2008 | 40.41 | 44.07 | 39.95 | 42.38 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 40.41 | 44.07 | 39.95 | 42.38 | 4,918,858 | -1.36(-3.11%) |
Oct 23, 2008 | 44.04 | 45.19 | 40.69 | 43.74 | 7,368,839 | +0.18(+0.41%) |
Oct 22, 2008 | 45.51 | 45.51 | 41.43 | 43.56 | 7,450,090 | -1.51(-3.35%) |
Oct 21, 2008 | 45.41 | 46.72 | 44.17 | 45.07 | 4,263,059 | -0.50(-1.10%) |
Oct 20, 2008 | 45.05 | 45.90 | 43.00 | 45.57 | 4,321,141 | +2.24(+5.17%) |
Oct 17, 2008 | 43.74 | 46.40 | 42.71 | 43.33 | 5,881,221 | -0.89(-2.01%) |
Oct 16, 2008 | 44.12 | 44.23 | 40.68 | 44.22 | 8,273,188 | +1.37(+3.20%) |
Oct 15, 2008 | 47.60 | 47.60 | 41.75 | 42.85 | 10,057,126 | -5.29(-10.99%) |
Oct 14, 2008 | 51.66 | 53.84 | 46.14 | 48.14 | 6,209,257 | -1.73(-3.47%) |
Oct 13, 2008 | 44.94 | 49.87 | 44.36 | 49.87 | 5,188,829 | +6.56(+15.15%) |
Oct 10, 2008 | 42.53 | 46.53 | 40.36 | 43.31 | 9,516,041 | -1.57(-3.50%) |
Oct 09, 2008 | 47.41 | 49.25 | 44.23 | 44.88 | 7,058,790 | -1.69(-3.63%) |
Oct 08, 2008 | 44.15 | 48.35 | 44.00 | 46.57 | 7,322,286 | +0.59(+1.28%) |
Oct 07, 2008 | 47.83 | 48.87 | 45.44 | 45.98 | 6,766,011 | -1.74(-3.65%) |
Oct 06, 2008 | 45.51 | 48.30 | 42.70 | 47.72 | 7,473,829 | +0.02(+0.04%) |
Oct 04, 2008 | 48.21 | 51.72 | 47.40 | 47.70 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 48.21 | 51.72 | 47.40 | 47.70 | 0 | +0.49(+1.04%) |
Oct 02, 2008 | 52.41 | 52.47 | 46.15 | 47.21 | 12,201,682 | -5.85(-11.03%) |