Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 42.56 | 42.57 | 41.80 | 42.11 | 28,717 | -0.44(-1.02%) |
Dec 30, 2008 | 42.30 | 42.54 | 41.96 | 42.54 | 36,303 | +0.21(+0.50%) |
Dec 29, 2008 | 42.50 | 42.55 | 42.28 | 42.33 | 24,186 | -0.16(-0.37%) |
Dec 26, 2008 | 42.25 | 42.55 | 42.18 | 42.49 | 26,698 | +0.34(+0.81%) |
Dec 24, 2008 | 41.96 | 42.35 | 41.75 | 42.15 | 36,007 | -0.16(-0.37%) |
Dec 23, 2008 | 42.13 | 42.43 | 41.44 | 42.31 | 48,385 | +0.12(+0.29%) |
Dec 22, 2008 | 42.15 | 42.68 | 41.83 | 42.18 | 108,289 | -0.32(-0.75%) |
Dec 19, 2008 | 42.27 | 42.55 | 42.23 | 42.50 | 59,604 | -0.00(-0.01%) |
Dec 18, 2008 | 42.12 | 42.65 | 41.94 | 42.50 | 36,425 | +1.10(+2.66%) |
Dec 17, 2008 | 41.67 | 41.71 | 41.28 | 41.40 | 42,641 | +0.86(+2.12%) |
Dec 16, 2008 | 39.79 | 40.62 | 39.72 | 40.54 | 87,807 | +0.85(+2.14%) |
Dec 15, 2008 | 39.21 | 39.75 | 39.21 | 39.69 | 37,515 | +0.44(+1.11%) |
Dec 12, 2008 | 39.41 | 39.42 | 38.78 | 39.26 | 25,320 | -0.16(-0.40%) |
Dec 11, 2008 | 39.36 | 39.47 | 38.96 | 39.42 | 19,494 | +0.45(+1.14%) |
Dec 10, 2008 | 38.79 | 39.01 | 38.71 | 38.97 | 35,877 | -0.15(-0.38%) |
Dec 09, 2008 | 38.63 | 39.14 | 38.63 | 39.12 | 25,011 | +0.52(+1.36%) |
Dec 08, 2008 | 38.83 | 38.89 | 38.50 | 38.59 | 17,487 | -0.30(-0.77%) |
Dec 05, 2008 | 38.80 | 39.34 | 38.76 | 38.89 | 44,653 | -0.37(-0.95%) |
Dec 04, 2008 | 38.87 | 39.27 | 38.59 | 39.26 | 35,409 | +0.58(+1.51%) |
Dec 03, 2008 | 38.62 | 38.79 | 38.40 | 38.68 | 13,388 | +0.19(+0.49%) |
Dec 02, 2008 | 38.18 | 38.58 | 38.11 | 38.49 | 15,658 | -0.04(-0.10%) |
Dec 01, 2008 | 38.05 | 38.55 | 38.01 | 38.53 | 42,474 | +0.94(+2.49%) |
Nov 28, 2008 | 37.55 | 37.68 | 37.43 | 37.59 | 7,627 | -0.14(-0.36%) |
Nov 26, 2008 | 37.78 | 37.87 | 37.67 | 37.73 | 19,723 | +0.16(+0.42%) |
Nov 25, 2008 | 37.53 | 37.78 | 37.48 | 37.57 | 14,305 | +0.63(+1.72%) |
Nov 24, 2008 | 36.86 | 37.17 | 36.78 | 36.94 | 23,968 | -0.15(-0.40%) |
Nov 21, 2008 | 37.27 | 37.37 | 36.73 | 37.09 | 58,868 | -0.62(-1.66%) |
Nov 20, 2008 | 37.24 | 37.72 | 36.92 | 37.71 | 73,119 | +0.97(+2.64%) |
Nov 19, 2008 | 36.15 | 36.87 | 36.10 | 36.74 | 45,354 | +0.59(+1.63%) |
Nov 18, 2008 | 35.94 | 36.29 | 35.86 | 36.15 | 14,402 | +0.20(+0.55%) |
Nov 17, 2008 | 35.79 | 36.08 | 35.79 | 35.95 | 22,582 | +0.17(+0.48%) |
Nov 14, 2008 | 35.69 | 35.81 | 35.62 | 35.78 | 20,131 | +0.40(+1.14%) |
Nov 13, 2008 | 35.53 | 35.64 | 35.31 | 35.38 | 35,628 | -0.29(-0.83%) |
Nov 12, 2008 | 35.83 | 35.84 | 35.56 | 35.67 | 25,707 | -0.25(-0.68%) |
Nov 11, 2008 | 35.81 | 36.06 | 35.34 | 35.92 | 29,377 | +0.37(+1.03%) |
Nov 10, 2008 | 35.40 | 35.55 | 35.11 | 35.55 | 15,653 | +0.21(+0.59%) |
Nov 07, 2008 | 35.45 | 35.45 | 35.10 | 35.34 | 26,485 | -0.32(-0.90%) |
Nov 06, 2008 | 35.56 | 35.73 | 35.12 | 35.66 | 24,029 | +0.08(+0.22%) |
Nov 05, 2008 | 35.17 | 35.64 | 35.17 | 35.58 | 60,796 | +0.53(+1.50%) |
Nov 04, 2008 | 34.67 | 35.15 | 34.53 | 35.06 | 41,648 | +0.55(+1.60%) |
Nov 03, 2008 | 34.60 | 34.60 | 34.36 | 34.51 | 23,734 | -0.17(-0.50%) |
Oct 31, 2008 | 35.03 | 35.03 | 34.56 | 34.68 | 22,558 | -0.18(-0.51%) |
Oct 30, 2008 | 34.97 | 35.02 | 34.83 | 34.86 | 42,626 | +0.01(+0.01%) |
Oct 29, 2008 | 35.01 | 35.32 | 34.63 | 34.85 | 28,885 | -0.17(-0.49%) |
Oct 28, 2008 | 35.31 | 35.35 | 34.88 | 35.02 | 68,459 | -0.18(-0.52%) |
Oct 27, 2008 | 35.66 | 35.66 | 35.21 | 35.21 | 63,055 | -0.62(-1.73%) |
Oct 24, 2008 | 35.82 | 36.07 | 35.43 | 35.83 | 34,158 | -0.04(-0.11%) |
Oct 23, 2008 | 35.70 | 35.97 | 35.57 | 35.87 | 28,094 | +0.18(+0.50%) |
Oct 22, 2008 | 35.24 | 36.02 | 35.05 | 35.69 | 40,148 | +0.31(+0.87%) |
Oct 21, 2008 | 35.19 | 35.64 | 35.19 | 35.38 | 21,284 | +0.33(+0.94%) |
Oct 20, 2008 | 34.88 | 35.12 | 34.78 | 35.05 | 19,704 | +0.17(+0.48%) |
Oct 17, 2008 | 35.09 | 35.12 | 34.51 | 34.88 | 61,366 | -0.34(-0.97%) |
Oct 16, 2008 | 35.53 | 35.57 | 35.22 | 35.22 | 19,528 | -0.42(-1.19%) |
Oct 15, 2008 | 35.63 | 35.67 | 35.24 | 35.65 | 20,430 | -0.34(-0.95%) |
Oct 14, 2008 | 35.67 | 36.20 | 35.67 | 35.99 | 45,762 | +1.04(+2.97%) |
Oct 13, 2008 | 34.28 | 34.99 | 34.28 | 34.95 | 46,769 | +0.20(+0.57%) |
Oct 10, 2008 | 35.21 | 35.93 | 34.38 | 34.75 | 65,729 | -1.70(-4.66%) |
Oct 09, 2008 | 36.89 | 36.89 | 36.40 | 36.45 | 31,304 | -0.42(-1.15%) |
Oct 08, 2008 | 38.36 | 38.36 | 36.72 | 36.88 | 82,875 | -0.78(-2.08%) |
Oct 07, 2008 | 37.66 | 37.89 | 37.57 | 37.66 | 39,643 | -0.38(-1.01%) |
Oct 06, 2008 | 37.54 | 38.29 | 37.54 | 38.04 | 111,187 | +0.58(+1.55%) |
Oct 03, 2008 | 37.42 | 37.59 | 36.82 | 37.46 | 15,336 | +0.08(+0.22%) |
Oct 02, 2008 | 37.24 | 37.62 | 37.09 | 37.37 | 9,690 | +0.01(+0.03%) |