Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.85 | 32.31 | 31.41 | 32.07 | 4,967,180 | +0.19(+0.60%) |
Dec 30, 2008 | 31.08 | 31.92 | 30.81 | 31.87 | 3,330,310 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,266,559 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.44 | 29.64 | 30.13 | 1,712,070 | +0.57(+1.94%) |
Dec 24, 2008 | 29.65 | 29.68 | 29.21 | 29.55 | 1,213,989 | -0.24(-0.81%) |
Dec 23, 2008 | 30.32 | 30.91 | 29.65 | 29.80 | 4,121,307 | +0.05(+0.17%) |
Dec 22, 2008 | 30.46 | 31.15 | 29.41 | 29.75 | 4,696,893 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.37 | 30.39 | 7,184,270 | +0.05(+0.16%) |
Dec 18, 2008 | 29.29 | 31.06 | 29.19 | 30.34 | 7,538,665 | +0.03(+0.09%) |
Dec 17, 2008 | 30.51 | 32.00 | 30.16 | 30.31 | 7,231,854 | -1.22(-3.87%) |
Dec 16, 2008 | 28.86 | 31.60 | 28.82 | 31.53 | 8,594,475 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.80 | 27.98 | 28.41 | 6,213,229 | -0.38(-1.31%) |
Dec 12, 2008 | 27.31 | 29.03 | 26.39 | 28.79 | 6,876,143 | +1.08(+3.89%) |
Dec 11, 2008 | 28.49 | 29.56 | 27.14 | 27.71 | 7,692,832 | -1.09(-3.77%) |
Dec 10, 2008 | 30.21 | 30.21 | 28.28 | 28.80 | 5,995,430 | -1.12(-3.75%) |
Dec 09, 2008 | 31.16 | 31.53 | 29.56 | 29.92 | 6,625,835 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.00 | 31.05 | 7,912,946 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,788,341 | +3.26(+11.82%) |
Dec 04, 2008 | 27.84 | 29.20 | 27.08 | 27.54 | 9,374,935 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.15 | 27.12 | 28.53 | 9,058,778 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.49 | 9,751,961 | +2.23(+8.51%) |
Dec 01, 2008 | 29.70 | 30.84 | 26.09 | 26.26 | 9,828,729 | -4.71(-15.21%) |
Nov 28, 2008 | 30.41 | 31.07 | 30.07 | 30.97 | 3,848,022 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.56 | 28.02 | 30.35 | 8,194,966 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.52 | 27.33 | 28.70 | 10,777,778 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.70 | 28.82 | 12,729,365 | +1.31(+4.77%) |
Nov 21, 2008 | 25.51 | 27.63 | 24.01 | 27.50 | 13,993,086 | +2.79(+11.28%) |
Nov 20, 2008 | 26.46 | 26.46 | 24.10 | 24.72 | 19,844,316 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.91 | 25.84 | 26.45 | 11,340,579 | -2.91(-9.91%) |
Nov 18, 2008 | 29.22 | 29.60 | 28.49 | 29.36 | 12,030,006 | +0.23(+0.78%) |
Nov 17, 2008 | 29.37 | 30.07 | 28.82 | 29.14 | 6,275,872 | -0.57(-1.93%) |
Nov 14, 2008 | 30.48 | 31.24 | 29.18 | 29.71 | 9,366,418 | -1.09(-3.55%) |
Nov 13, 2008 | 27.82 | 30.88 | 27.69 | 30.80 | 12,750,487 | +3.11(+11.25%) |
Nov 12, 2008 | 27.90 | 28.95 | 27.38 | 27.69 | 8,173,863 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.14 | 26.30 | 28.50 | 7,656,128 | +0.96(+3.50%) |
Nov 10, 2008 | 27.61 | 28.78 | 27.21 | 27.53 | 5,487,522 | -0.57(-2.02%) |
Nov 07, 2008 | 26.96 | 28.37 | 26.62 | 28.10 | 6,009,873 | +1.36(+5.07%) |
Nov 06, 2008 | 28.68 | 29.41 | 26.28 | 26.75 | 8,223,461 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.29 | 28.35 | 28.68 | 7,054,747 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.41 | 28.55 | 30.22 | 7,869,858 | +1.45(+5.06%) |
Nov 03, 2008 | 30.28 | 30.28 | 28.65 | 28.77 | 5,370,083 | -1.42(-4.70%) |
Oct 31, 2008 | 29.02 | 30.43 | 27.84 | 30.19 | 8,066,771 | +0.99(+3.40%) |
Oct 30, 2008 | 29.63 | 29.97 | 28.40 | 29.19 | 8,706,410 | +0.57(+1.98%) |
Oct 29, 2008 | 27.35 | 30.40 | 26.88 | 28.62 | 15,211,134 | +1.11(+4.02%) |
Oct 28, 2008 | 27.31 | 28.09 | 25.92 | 27.52 | 13,715,113 | +0.84(+3.14%) |
Oct 27, 2008 | 29.20 | 29.20 | 26.58 | 26.68 | 10,173,923 | -2.93(-9.89%) |
Oct 24, 2008 | 26.46 | 30.33 | 25.92 | 29.61 | 14,119,763 | +0.52(+1.80%) |
Oct 23, 2008 | 26.26 | 29.56 | 26.26 | 29.09 | 15,057,872 | +2.82(+10.75%) |
Oct 22, 2008 | 24.06 | 27.33 | 24.04 | 26.26 | 10,999,416 | +0.49(+1.90%) |
Oct 21, 2008 | 25.50 | 26.96 | 23.38 | 25.77 | 5,993,431 | +0.13(+0.50%) |
Oct 20, 2008 | 24.07 | 25.77 | 23.41 | 25.65 | 6,518,134 | +1.50(+6.23%) |
Oct 17, 2008 | 23.17 | 25.61 | 22.93 | 24.14 | 8,690,292 | +0.55(+2.35%) |
Oct 16, 2008 | 24.04 | 24.64 | 22.11 | 23.59 | 14,848,380 | -0.32(-1.34%) |
Oct 15, 2008 | 25.55 | 26.11 | 23.06 | 23.91 | 9,736,696 | -2.31(-8.82%) |
Oct 14, 2008 | 26.76 | 27.49 | 24.87 | 26.22 | 13,368,268 | +0.75(+2.95%) |
Oct 13, 2008 | 23.13 | 26.29 | 22.88 | 25.47 | 11,115,851 | +3.83(+17.70%) |
Oct 10, 2008 | 21.06 | 24.60 | 20.51 | 21.64 | 15,784,114 | -0.07(-0.33%) |
Oct 09, 2008 | 23.45 | 25.01 | 21.71 | 21.71 | 14,108,621 | -1.47(-6.34%) |
Oct 08, 2008 | 24.04 | 29.80 | 23.18 | 23.18 | 14,111,177 | -1.72(-6.92%) |
Oct 07, 2008 | 27.81 | 29.80 | 24.90 | 24.90 | 7,693,192 | -2.84(-10.23%) |
Oct 06, 2008 | 27.25 | 29.09 | 26.19 | 27.74 | 7,053,740 | +0.21(+0.77%) |
Oct 03, 2008 | 30.28 | 30.63 | 27.33 | 27.53 | 5,793,882 | -1.18(-4.13%) |
Oct 02, 2008 | 31.04 | 31.08 | 28.55 | 28.71 | 4,986,278 | -1.79(-5.86%) |