Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.92 | 31.61 | 30.86 | 31.47 | 1,410,990 | +0.62(+2.00%) |
Dec 30, 2008 | 30.41 | 30.92 | 30.27 | 30.85 | 1,457,238 | +0.62(+2.04%) |
Dec 29, 2008 | 30.33 | 30.33 | 29.75 | 30.23 | 1,843,063 | -0.05(-0.18%) |
Dec 26, 2008 | 30.27 | 30.33 | 30.05 | 30.28 | 659,155 | +0.19(+0.64%) |
Dec 24, 2008 | 30.01 | 30.18 | 29.87 | 30.09 | 1,178,431 | +0.08(+0.26%) |
Dec 23, 2008 | 30.38 | 30.55 | 29.81 | 30.01 | 1,676,212 | -0.19(-0.61%) |
Dec 22, 2008 | 30.82 | 30.85 | 29.72 | 30.20 | 2,051,829 | -0.74(-2.40%) |
Dec 19, 2008 | 31.17 | 31.57 | 30.82 | 30.94 | 1,689,385 | +0.10(+0.33%) |
Dec 18, 2008 | 31.72 | 31.75 | 30.64 | 30.84 | 1,191,384 | -0.68(-2.16%) |
Dec 17, 2008 | 31.50 | 32.04 | 31.21 | 31.52 | 1,608,769 | -0.32(-0.99%) |
Dec 16, 2008 | 30.62 | 31.84 | 30.58 | 31.84 | 1,746,087 | +1.59(+5.26%) |
Dec 15, 2008 | 30.87 | 30.87 | 29.87 | 30.25 | 2,568,184 | -0.18(-0.58%) |
Dec 12, 2008 | 29.64 | 30.76 | 29.50 | 30.42 | 1,233,016 | +0.08(+0.25%) |
Dec 11, 2008 | 31.04 | 31.47 | 30.23 | 30.35 | 1,333,038 | -0.93(-2.96%) |
Dec 10, 2008 | 31.20 | 31.58 | 30.79 | 31.27 | 1,275,599 | +0.42(+1.35%) |
Dec 09, 2008 | 31.22 | 31.85 | 30.73 | 30.86 | 1,852,300 | -0.74(-2.35%) |
Dec 08, 2008 | 31.18 | 31.88 | 31.04 | 31.60 | 1,495,955 | +1.17(+3.86%) |
Dec 05, 2008 | 28.83 | 30.52 | 28.38 | 30.42 | 1,450,510 | +1.03(+3.52%) |
Dec 04, 2008 | 29.74 | 30.41 | 28.88 | 29.39 | 1,271,462 | -0.91(-3.01%) |
Dec 03, 2008 | 29.27 | 30.32 | 28.72 | 30.30 | 1,145,045 | +0.76(+2.59%) |
Dec 02, 2008 | 28.86 | 29.53 | 28.41 | 29.53 | 1,808,422 | +1.17(+4.14%) |
Dec 01, 2008 | 30.22 | 30.23 | 28.29 | 28.36 | 1,407,069 | -2.73(-8.79%) |
Nov 28, 2008 | 30.56 | 31.09 | 30.56 | 31.09 | 558,392 | +0.32(+1.03%) |
Nov 26, 2008 | 29.11 | 30.79 | 29.09 | 30.78 | 1,517,058 | +1.04(+3.51%) |
Nov 25, 2008 | 30.11 | 30.14 | 28.93 | 29.74 | 1,083,440 | +0.42(+1.42%) |
Nov 24, 2008 | 28.26 | 29.97 | 27.98 | 29.32 | 1,994,993 | +1.61(+5.82%) |
Nov 21, 2008 | 26.72 | 27.72 | 25.60 | 27.70 | 2,239,463 | +1.63(+6.25%) |
Nov 20, 2008 | 27.67 | 28.41 | 25.90 | 26.08 | 1,964,722 | -1.95(-6.97%) |
Nov 19, 2008 | 29.74 | 29.97 | 27.94 | 28.03 | 1,166,841 | -1.70(-5.71%) |
Nov 18, 2008 | 29.56 | 30.04 | 28.71 | 29.73 | 863,484 | +0.17(+0.57%) |
Nov 17, 2008 | 29.85 | 30.61 | 29.51 | 29.56 | 763,085 | -0.67(-2.22%) |
Nov 14, 2008 | 30.98 | 31.80 | 30.19 | 30.23 | 1,032,942 | -1.48(-4.67%) |
Nov 13, 2008 | 29.83 | 31.71 | 28.42 | 31.71 | 1,543,502 | +1.99(+6.70%) |
Nov 12, 2008 | 30.50 | 30.76 | 29.50 | 29.72 | 1,083,720 | -1.45(-4.66%) |
Nov 11, 2008 | 31.40 | 31.77 | 30.68 | 31.17 | 1,068,853 | -0.75(-2.35%) |
Nov 10, 2008 | 32.99 | 33.02 | 31.46 | 31.92 | 1,061,777 | -0.28(-0.86%) |
Nov 07, 2008 | 31.79 | 32.32 | 31.50 | 32.20 | 1,162,428 | +0.75(+2.38%) |
Nov 06, 2008 | 32.70 | 33.06 | 31.27 | 31.45 | 932,803 | -1.62(-4.90%) |
Nov 05, 2008 | 34.45 | 34.69 | 32.94 | 33.07 | 876,019 | -1.79(-5.14%) |
Nov 04, 2008 | 34.38 | 34.96 | 34.04 | 34.86 | 1,201,267 | +1.33(+3.96%) |
Nov 03, 2008 | 33.59 | 33.91 | 33.26 | 33.53 | 3,202,382 | -0.12(-0.37%) |
Oct 31, 2008 | 32.99 | 34.10 | 32.74 | 33.66 | 846,803 | +0.52(+1.58%) |
Oct 30, 2008 | 33.35 | 33.40 | 32.20 | 33.14 | 1,194,166 | +1.16(+3.63%) |
Oct 29, 2008 | 32.39 | 33.57 | 31.95 | 31.97 | 1,553,828 | -0.43(-1.33%) |
Oct 28, 2008 | 30.15 | 32.41 | 29.23 | 32.41 | 1,372,750 | +3.13(+10.68%) |
Oct 27, 2008 | 29.75 | 30.89 | 29.28 | 29.28 | 1,170,455 | -1.10(-3.61%) |
Oct 24, 2008 | 29.63 | 31.05 | 29.30 | 30.38 | 1,434,258 | -1.10(-3.48%) |
Oct 23, 2008 | 31.42 | 31.97 | 29.72 | 31.47 | 1,524,854 | +0.08(+0.25%) |
Oct 22, 2008 | 32.45 | 32.52 | 30.37 | 31.40 | 1,343,002 | -1.75(-5.27%) |
Oct 21, 2008 | 33.67 | 34.17 | 33.06 | 33.14 | 924,788 | -1.02(-3.00%) |
Oct 20, 2008 | 33.11 | 34.19 | 32.77 | 34.16 | 1,328,428 | +1.59(+4.87%) |
Oct 17, 2008 | 32.01 | 34.12 | 31.80 | 32.58 | 806,406 | -0.12(-0.38%) |
Oct 16, 2008 | 31.57 | 32.76 | 29.95 | 32.70 | 1,090,308 | +1.25(+3.98%) |
Oct 15, 2008 | 33.87 | 33.93 | 31.29 | 31.45 | 904,615 | -3.09(-8.94%) |
Oct 14, 2008 | 36.28 | 37.64 | 33.67 | 34.54 | 4,457,376 | -0.46(-1.32%) |
Oct 13, 2008 | 32.75 | 35.00 | 32.43 | 35.00 | 1,733,567 | +3.60(+11.46%) |
Oct 10, 2008 | 30.11 | 32.47 | 28.94 | 31.40 | 1,858,815 | -0.45(-1.41%) |
Oct 09, 2008 | 34.60 | 34.87 | 31.51 | 31.85 | 1,276,178 | -2.28(-6.69%) |
Oct 08, 2008 | 33.68 | 35.31 | 33.46 | 34.14 | 1,324,274 | -0.35(-1.01%) |
Oct 07, 2008 | 36.94 | 37.19 | 34.48 | 34.48 | 1,030,784 | -2.30(-6.26%) |
Oct 06, 2008 | 36.84 | 37.24 | 34.84 | 36.79 | 1,509,850 | -1.28(-3.37%) |
Oct 03, 2008 | 39.24 | 40.01 | 38.04 | 38.07 | 1,133,678 | -0.52(-1.34%) |
Oct 02, 2008 | 39.99 | 39.99 | 38.55 | 38.58 | 588,917 | -1.74(-4.33%) |