Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.06 | 34.78 | 34.04 | 34.53 | 1,508,594 | +0.59(+1.75%) |
Dec 30, 2008 | 33.66 | 34.14 | 33.47 | 33.94 | 1,319,237 | +0.57(+1.71%) |
Dec 29, 2008 | 33.15 | 33.51 | 32.95 | 33.37 | 1,338,011 | +0.16(+0.49%) |
Dec 26, 2008 | 33.30 | 33.45 | 32.68 | 33.21 | 798,025 | +0.09(+0.28%) |
Dec 24, 2008 | 32.71 | 33.33 | 32.29 | 33.12 | 602,273 | +0.90(+2.78%) |
Dec 23, 2008 | 32.78 | 32.78 | 31.99 | 32.22 | 1,276,778 | -0.06(-0.18%) |
Dec 22, 2008 | 32.75 | 32.75 | 31.77 | 32.28 | 1,481,526 | -0.34(-1.04%) |
Dec 19, 2008 | 32.59 | 33.31 | 32.28 | 32.61 | 1,960,680 | +0.17(+0.52%) |
Dec 18, 2008 | 32.52 | 32.90 | 32.22 | 32.44 | 2,287,560 | -0.08(-0.24%) |
Dec 17, 2008 | 32.88 | 33.00 | 31.98 | 32.52 | 2,563,529 | -0.52(-1.56%) |
Dec 16, 2008 | 32.06 | 33.13 | 31.80 | 33.04 | 1,855,157 | +1.16(+3.65%) |
Dec 15, 2008 | 32.14 | 32.64 | 31.60 | 31.87 | 1,522,705 | -0.30(-0.94%) |
Dec 12, 2008 | 31.14 | 32.23 | 31.03 | 32.18 | 1,766,797 | +0.44(+1.40%) |
Dec 11, 2008 | 31.15 | 32.35 | 31.09 | 31.73 | 2,223,118 | +0.27(+0.85%) |
Dec 10, 2008 | 29.00 | 31.58 | 29.00 | 31.46 | 2,511,026 | +2.20(+7.53%) |
Dec 09, 2008 | 29.19 | 30.00 | 29.08 | 29.26 | 2,202,696 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.55 | 29.30 | 2,492,587 | +0.32(+1.10%) |
Dec 05, 2008 | 27.98 | 29.10 | 27.53 | 28.98 | 1,797,075 | +0.69(+2.45%) |
Dec 04, 2008 | 29.78 | 29.78 | 27.90 | 28.29 | 2,051,630 | -0.84(-2.88%) |
Dec 03, 2008 | 28.32 | 29.70 | 28.05 | 29.13 | 3,085,385 | -0.66(-2.20%) |
Dec 02, 2008 | 30.08 | 30.63 | 29.02 | 29.78 | 2,896,511 | -0.03(-0.09%) |
Dec 01, 2008 | 30.89 | 30.91 | 29.69 | 29.81 | 2,318,152 | -1.58(-5.04%) |
Nov 28, 2008 | 31.72 | 32.38 | 31.09 | 31.39 | 1,382,242 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.40 | 30.11 | 31.28 | 2,520,016 | +0.61(+1.98%) |
Nov 25, 2008 | 31.69 | 31.76 | 29.77 | 30.67 | 3,239,919 | -0.70(-2.23%) |
Nov 24, 2008 | 31.21 | 31.77 | 30.47 | 31.37 | 2,843,072 | +0.80(+2.61%) |
Nov 21, 2008 | 30.67 | 30.81 | 28.72 | 30.57 | 3,974,733 | +0.56(+1.86%) |
Nov 20, 2008 | 30.87 | 31.94 | 29.85 | 30.02 | 5,251,512 | -0.88(-2.83%) |
Nov 19, 2008 | 30.32 | 31.47 | 29.50 | 30.89 | 3,022,640 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.38 | 28.72 | 30.38 | 2,955,461 | +0.93(+3.16%) |
Nov 17, 2008 | 30.02 | 30.03 | 28.60 | 29.44 | 2,655,729 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.68 | 29.30 | 30.04 | 2,871,202 | -0.43(-1.41%) |
Nov 13, 2008 | 28.44 | 30.47 | 27.88 | 30.47 | 2,807,036 | +2.03(+7.12%) |
Nov 12, 2008 | 29.06 | 29.08 | 27.89 | 28.44 | 1,840,407 | -1.05(-3.57%) |
Nov 11, 2008 | 29.55 | 30.16 | 28.82 | 29.49 | 1,928,102 | -0.34(-1.14%) |
Nov 10, 2008 | 29.81 | 30.69 | 29.26 | 29.83 | 1,681,647 | -0.12(-0.40%) |
Nov 07, 2008 | 29.93 | 30.00 | 29.07 | 29.95 | 1,487,170 | +0.60(+2.04%) |
Nov 06, 2008 | 30.74 | 30.74 | 29.18 | 29.35 | 3,101,643 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.27 | 26.74 | 29.49 | 6,176,675 | +2.26(+8.29%) |
Nov 04, 2008 | 26.51 | 27.39 | 26.03 | 27.23 | 3,405,043 | +1.40(+5.41%) |
Nov 03, 2008 | 27.51 | 27.51 | 25.51 | 25.84 | 3,186,789 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.84 | 25.82 | 26.37 | 2,966,233 | -1.19(-4.33%) |
Oct 30, 2008 | 27.59 | 28.82 | 27.27 | 27.57 | 1,834,391 | +0.44(+1.64%) |
Oct 29, 2008 | 27.19 | 27.95 | 26.81 | 27.12 | 1,628,425 | -0.30(-1.08%) |
Oct 28, 2008 | 25.35 | 27.42 | 24.71 | 27.42 | 3,557,861 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 25.00 | 25.00 | 2,890,452 | -1.93(-7.16%) |
Oct 24, 2008 | 26.84 | 27.45 | 25.14 | 26.92 | 2,568,422 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,993,165 | +0.78(+2.84%) |
Oct 22, 2008 | 26.98 | 27.69 | 26.42 | 27.56 | 3,022,648 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.03 | 27.03 | 27.40 | 2,204,570 | -0.52(-1.87%) |
Oct 20, 2008 | 27.56 | 27.93 | 26.92 | 27.92 | 1,660,418 | +0.73(+2.70%) |
Oct 17, 2008 | 25.92 | 27.86 | 25.92 | 27.19 | 2,310,702 | +0.06(+0.23%) |
Oct 16, 2008 | 25.48 | 27.37 | 25.35 | 27.12 | 2,510,627 | +1.72(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.41 | 2,362,785 | -2.52(-9.02%) |
Oct 14, 2008 | 30.40 | 30.40 | 27.14 | 27.93 | 2,640,874 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.37 | 26.62 | 29.37 | 3,409,813 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.09 | 25.49 | 26.54 | 4,241,310 | -2.05(-7.16%) |
Oct 09, 2008 | 29.95 | 30.37 | 28.46 | 28.59 | 2,835,365 | -1.38(-4.62%) |
Oct 08, 2008 | 30.38 | 31.13 | 29.08 | 29.97 | 2,395,332 | -0.83(-2.68%) |
Oct 07, 2008 | 32.10 | 32.25 | 30.80 | 30.80 | 2,371,170 | -1.01(-3.17%) |
Oct 06, 2008 | 31.27 | 32.91 | 31.18 | 31.81 | 3,008,505 | -0.93(-2.85%) |
Oct 03, 2008 | 33.03 | 33.84 | 32.65 | 32.74 | 2,930,629 | -0.08(-0.26%) |
Oct 02, 2008 | 33.61 | 33.80 | 32.42 | 32.83 | 1,532,799 | -0.88(-2.60%) |