Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.98 | 36.07 | 34.72 | 35.65 | 358,246 | +0.65(+1.87%) |
Dec 30, 2008 | 34.48 | 35.04 | 33.49 | 34.99 | 263,761 | +0.78(+2.27%) |
Dec 29, 2008 | 33.78 | 34.40 | 33.47 | 34.22 | 201,467 | +0.85(+2.55%) |
Dec 26, 2008 | 32.98 | 33.38 | 32.51 | 33.36 | 100,394 | +0.72(+2.21%) |
Dec 24, 2008 | 32.33 | 32.77 | 32.11 | 32.64 | 119,617 | -0.31(-0.93%) |
Dec 23, 2008 | 32.95 | 33.56 | 32.28 | 32.95 | 437,829 | -0.20(-0.61%) |
Dec 22, 2008 | 35.03 | 35.29 | 32.38 | 33.15 | 387,461 | -1.83(-5.24%) |
Dec 19, 2008 | 34.04 | 35.62 | 34.04 | 34.99 | 623,986 | +0.95(+2.78%) |
Dec 18, 2008 | 35.79 | 35.82 | 33.59 | 34.04 | 810,789 | -1.94(-5.38%) |
Dec 17, 2008 | 36.13 | 37.19 | 35.68 | 35.98 | 702,394 | -0.24(-0.67%) |
Dec 16, 2008 | 34.93 | 36.31 | 34.87 | 36.22 | 591,159 | +1.53(+4.41%) |
Dec 15, 2008 | 35.86 | 36.72 | 33.84 | 34.69 | 427,112 | -0.38(-1.08%) |
Dec 12, 2008 | 34.13 | 35.45 | 33.68 | 35.07 | 423,598 | -0.78(-2.17%) |
Dec 11, 2008 | 36.67 | 38.37 | 35.24 | 35.85 | 1,127,059 | -0.58(-1.59%) |
Dec 10, 2008 | 34.66 | 36.73 | 34.13 | 36.43 | 432,408 | +2.92(+8.73%) |
Dec 09, 2008 | 32.54 | 34.60 | 32.13 | 33.50 | 553,085 | +0.66(+2.00%) |
Dec 08, 2008 | 31.59 | 33.45 | 31.59 | 32.85 | 1,298,549 | +2.40(+7.88%) |
Dec 05, 2008 | 29.87 | 30.47 | 27.62 | 30.45 | 856,069 | -0.10(-0.32%) |
Dec 04, 2008 | 32.90 | 34.11 | 29.82 | 30.54 | 422,631 | -3.74(-10.90%) |
Dec 03, 2008 | 33.11 | 34.38 | 32.65 | 34.28 | 758,092 | +0.20(+0.60%) |
Dec 02, 2008 | 33.85 | 34.71 | 32.61 | 34.08 | 689,089 | +1.01(+3.05%) |
Dec 01, 2008 | 35.97 | 35.97 | 33.00 | 33.07 | 566,918 | -4.49(-11.96%) |
Nov 28, 2008 | 38.21 | 38.21 | 36.21 | 37.56 | 118,513 | -0.96(-2.50%) |
Nov 26, 2008 | 34.93 | 38.61 | 34.82 | 38.52 | 844,318 | +2.92(+8.20%) |
Nov 25, 2008 | 35.71 | 36.01 | 34.21 | 35.61 | 423,326 | +0.47(+1.34%) |
Nov 24, 2008 | 33.05 | 36.17 | 32.71 | 35.13 | 488,516 | +2.93(+9.09%) |
Nov 21, 2008 | 29.26 | 32.34 | 28.76 | 32.21 | 1,348,596 | +4.07(+14.46%) |
Nov 20, 2008 | 33.31 | 33.31 | 28.01 | 28.14 | 807,099 | -5.77(-17.02%) |
Nov 19, 2008 | 36.84 | 36.84 | 33.91 | 33.91 | 474,264 | -2.55(-6.99%) |
Nov 18, 2008 | 36.09 | 37.15 | 34.81 | 36.46 | 684,034 | +0.54(+1.50%) |
Nov 17, 2008 | 35.89 | 37.54 | 35.67 | 35.92 | 600,781 | -0.49(-1.35%) |
Nov 14, 2008 | 37.34 | 38.64 | 36.02 | 36.41 | 414,142 | -1.87(-4.89%) |
Nov 13, 2008 | 35.05 | 38.33 | 32.73 | 38.28 | 802,280 | +3.84(+11.14%) |
Nov 12, 2008 | 36.53 | 36.75 | 34.39 | 34.45 | 437,710 | -3.14(-8.36%) |
Nov 11, 2008 | 37.99 | 38.59 | 36.95 | 37.59 | 285,822 | -1.59(-4.07%) |
Nov 10, 2008 | 40.30 | 40.62 | 38.22 | 39.18 | 346,937 | +0.69(+1.81%) |
Nov 07, 2008 | 37.77 | 39.05 | 37.11 | 38.49 | 464,510 | +1.10(+2.95%) |
Nov 06, 2008 | 39.01 | 39.58 | 36.58 | 37.39 | 804,079 | -2.55(-6.38%) |
Nov 05, 2008 | 40.31 | 42.00 | 39.27 | 39.93 | 562,469 | -1.49(-3.60%) |
Nov 04, 2008 | 39.43 | 41.80 | 39.43 | 41.42 | 272,635 | +2.96(+7.71%) |
Nov 03, 2008 | 40.21 | 40.33 | 37.52 | 38.46 | 460,807 | -1.84(-4.57%) |
Oct 31, 2008 | 38.06 | 41.66 | 37.57 | 40.30 | 527,709 | +1.27(+3.25%) |
Oct 30, 2008 | 38.02 | 39.22 | 36.18 | 39.03 | 1,137,447 | +2.85(+7.89%) |
Oct 29, 2008 | 35.12 | 38.13 | 34.88 | 36.18 | 1,590,936 | +2.05(+5.99%) |
Oct 28, 2008 | 32.97 | 34.23 | 30.25 | 34.13 | 591,783 | +3.00(+9.65%) |
Oct 27, 2008 | 32.71 | 34.26 | 31.10 | 31.13 | 395,071 | -2.71(-8.02%) |
Oct 24, 2008 | 29.65 | 34.55 | 29.65 | 33.85 | 1,061,829 | -1.38(-3.92%) |
Oct 23, 2008 | 35.01 | 36.01 | 32.04 | 35.23 | 2,096,034 | +0.99(+2.90%) |
Oct 22, 2008 | 37.38 | 37.38 | 32.89 | 34.24 | 1,247,364 | -4.19(-10.90%) |
Oct 21, 2008 | 39.36 | 40.07 | 37.60 | 38.42 | 1,034,159 | -1.53(-3.83%) |
Oct 20, 2008 | 37.25 | 39.95 | 37.20 | 39.95 | 509,096 | +4.51(+12.74%) |
Oct 17, 2008 | 33.13 | 38.76 | 32.98 | 35.44 | 1,509,685 | +0.97(+2.82%) |
Oct 16, 2008 | 32.52 | 34.47 | 30.10 | 34.47 | 1,302,908 | +3.15(+10.06%) |
Oct 15, 2008 | 36.34 | 36.38 | 31.22 | 31.32 | 582,969 | -6.80(-17.84%) |
Oct 14, 2008 | 40.64 | 41.93 | 36.69 | 38.12 | 920,414 | +0.23(+0.61%) |
Oct 13, 2008 | 32.96 | 37.89 | 32.96 | 37.89 | 643,894 | +6.75(+21.70%) |
Oct 10, 2008 | 29.57 | 33.24 | 27.96 | 31.13 | 1,233,271 | -2.58(-7.65%) |
Oct 09, 2008 | 38.82 | 39.50 | 33.47 | 33.71 | 790,188 | -4.04(-10.69%) |
Oct 08, 2008 | 36.16 | 39.65 | 34.69 | 37.75 | 2,711,163 | -0.03(-0.07%) |
Oct 07, 2008 | 40.86 | 43.06 | 37.72 | 37.77 | 1,112,186 | -3.66(-8.83%) |
Oct 06, 2008 | 42.67 | 42.67 | 37.11 | 41.43 | 1,118,302 | -2.97(-6.70%) |
Oct 03, 2008 | 45.90 | 48.47 | 44.09 | 44.41 | 1,088,908 | -0.63(-1.40%) |
Oct 02, 2008 | 51.37 | 51.37 | 44.83 | 45.04 | 1,005,361 | -5.31(-10.54%) |