Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.27 | 37.95 | 36.27 | 37.95 | 624,718 | +1.68(+4.62%) |
Dec 30, 2008 | 35.66 | 37.25 | 35.50 | 36.28 | 669,977 | +0.28(+0.78%) |
Dec 29, 2008 | 35.86 | 36.75 | 35.31 | 36.00 | 507,971 | -1.34(-3.58%) |
Dec 26, 2008 | 36.66 | 37.93 | 35.86 | 37.33 | 385,992 | +0.47(+1.27%) |
Dec 24, 2008 | 34.46 | 36.86 | 34.38 | 36.86 | 560,989 | +2.54(+7.41%) |
Dec 23, 2008 | 34.24 | 34.61 | 34.10 | 34.32 | 714,751 | +0.21(+0.62%) |
Dec 22, 2008 | 33.90 | 34.75 | 33.86 | 34.11 | 658,425 | +0.25(+0.73%) |
Dec 19, 2008 | 34.08 | 34.24 | 33.41 | 33.86 | 846,703 | -0.12(-0.34%) |
Dec 18, 2008 | 32.83 | 34.54 | 32.83 | 33.98 | 1,852,862 | +1.30(+3.98%) |
Dec 17, 2008 | 32.58 | 33.02 | 32.40 | 32.68 | 527,450 | -0.23(-0.71%) |
Dec 16, 2008 | 31.68 | 33.51 | 31.64 | 32.92 | 534,169 | +1.11(+3.50%) |
Dec 15, 2008 | 31.73 | 31.99 | 31.66 | 31.80 | 171,016 | +0.16(+0.52%) |
Dec 12, 2008 | 31.85 | 31.95 | 31.64 | 31.64 | 149,012 | -0.40(-1.24%) |
Dec 11, 2008 | 32.43 | 32.45 | 31.87 | 32.04 | 173,627 | -0.39(-1.21%) |
Dec 10, 2008 | 32.60 | 32.63 | 32.24 | 32.43 | 215,188 | -0.14(-0.42%) |
Dec 09, 2008 | 32.50 | 32.81 | 32.18 | 32.56 | 206,355 | -0.30(-0.93%) |
Dec 08, 2008 | 31.94 | 32.96 | 31.87 | 32.87 | 435,781 | +0.52(+1.59%) |
Dec 05, 2008 | 32.15 | 32.35 | 31.90 | 32.35 | 208,067 | +0.02(+0.07%) |
Dec 04, 2008 | 32.42 | 32.42 | 31.94 | 32.33 | 192,557 | -0.30(-0.93%) |
Dec 03, 2008 | 32.31 | 32.66 | 32.22 | 32.63 | 143,548 | +0.00(+0.00%) |
Dec 02, 2008 | 32.32 | 33.28 | 32.32 | 32.63 | 173,346 | +0.06(+0.18%) |
Dec 01, 2008 | 33.00 | 33.07 | 32.31 | 32.58 | 144,817 | -0.69(-2.08%) |
Nov 28, 2008 | 33.17 | 33.79 | 32.72 | 33.27 | 138,061 | -0.52(-1.53%) |
Nov 26, 2008 | 32.88 | 33.81 | 32.81 | 33.78 | 211,376 | +0.90(+2.74%) |
Nov 25, 2008 | 32.89 | 33.03 | 32.34 | 32.88 | 197,081 | +0.33(+1.01%) |
Nov 24, 2008 | 32.92 | 33.21 | 32.17 | 32.55 | 183,093 | +0.68(+2.14%) |
Nov 21, 2008 | 33.14 | 33.25 | 31.05 | 31.87 | 239,123 | -0.35(-1.09%) |
Nov 20, 2008 | 33.48 | 33.48 | 32.22 | 32.22 | 249,090 | -1.18(-3.54%) |
Nov 19, 2008 | 34.57 | 34.57 | 33.22 | 33.41 | 144,653 | -1.16(-3.36%) |
Nov 18, 2008 | 35.45 | 35.45 | 34.39 | 34.57 | 206,782 | -1.09(-3.06%) |
Nov 17, 2008 | 35.99 | 35.99 | 35.31 | 35.66 | 107,452 | -0.43(-1.20%) |
Nov 14, 2008 | 36.55 | 36.57 | 36.09 | 36.09 | 136,252 | -0.41(-1.12%) |
Nov 13, 2008 | 36.84 | 36.84 | 36.14 | 36.50 | 188,781 | -0.14(-0.38%) |
Nov 12, 2008 | 37.27 | 37.31 | 36.33 | 36.64 | 170,872 | -0.67(-1.79%) |
Nov 11, 2008 | 37.26 | 37.79 | 36.91 | 37.31 | 201,356 | +0.22(+0.60%) |
Nov 10, 2008 | 37.22 | 37.50 | 36.54 | 37.09 | 140,123 | -0.23(-0.63%) |
Nov 07, 2008 | 37.72 | 37.72 | 37.15 | 37.32 | 126,759 | -0.12(-0.31%) |
Nov 06, 2008 | 37.19 | 37.44 | 37.11 | 37.44 | 156,705 | +0.20(+0.53%) |
Nov 05, 2008 | 37.36 | 37.36 | 36.91 | 37.24 | 266,788 | +0.15(+0.41%) |
Nov 04, 2008 | 37.79 | 37.79 | 36.90 | 37.09 | 380,860 | -0.06(-0.16%) |
Nov 03, 2008 | 37.12 | 37.32 | 34.64 | 37.15 | 210,556 | +0.41(+1.12%) |
Oct 31, 2008 | 36.95 | 37.08 | 36.64 | 36.73 | 172,825 | -0.29(-0.79%) |
Oct 30, 2008 | 36.84 | 37.20 | 36.63 | 37.03 | 159,936 | +0.15(+0.41%) |
Oct 29, 2008 | 36.51 | 37.25 | 36.03 | 36.88 | 314,518 | +0.05(+0.13%) |
Oct 28, 2008 | 36.79 | 37.25 | 36.38 | 36.83 | 142,357 | -0.06(-0.16%) |
Oct 27, 2008 | 36.15 | 37.20 | 36.09 | 36.89 | 169,239 | +0.80(+2.21%) |
Oct 24, 2008 | 35.59 | 37.38 | 35.45 | 36.09 | 174,898 | -1.23(-3.30%) |
Oct 23, 2008 | 36.97 | 37.50 | 36.65 | 37.32 | 285,306 | +0.33(+0.90%) |
Oct 22, 2008 | 37.84 | 37.84 | 36.99 | 36.99 | 164,076 | -0.76(-2.02%) |
Oct 21, 2008 | 38.19 | 38.19 | 37.51 | 37.75 | 315,399 | -0.20(-0.52%) |
Oct 20, 2008 | 39.40 | 39.40 | 37.52 | 37.95 | 175,265 | +0.16(+0.42%) |
Oct 17, 2008 | 37.58 | 38.74 | 37.18 | 37.79 | 237,523 | -0.52(-1.35%) |
Oct 16, 2008 | 39.38 | 39.55 | 37.81 | 38.31 | 196,406 | -2.43(-5.97%) |
Oct 15, 2008 | 41.79 | 41.79 | 38.84 | 40.74 | 530,012 | -0.81(-1.96%) |
Oct 14, 2008 | 40.25 | 42.51 | 38.96 | 41.55 | 356,396 | +4.05(+10.81%) |
Oct 13, 2008 | 35.47 | 39.95 | 35.45 | 37.50 | 304,756 | +3.80(+11.27%) |
Oct 10, 2008 | 38.09 | 43.24 | 32.81 | 33.70 | 446,046 | -5.72(-14.51%) |
Oct 09, 2008 | 39.48 | 41.01 | 38.47 | 39.42 | 365,192 | +0.30(+0.76%) |
Oct 08, 2008 | 40.61 | 41.28 | 38.74 | 39.12 | 246,821 | -1.89(-4.61%) |
Oct 07, 2008 | 44.82 | 45.40 | 41.01 | 41.01 | 112,860 | -2.19(-5.07%) |
Oct 06, 2008 | 44.50 | 44.50 | 42.24 | 43.20 | 168,709 | -0.86(-1.94%) |
Oct 03, 2008 | 45.35 | 45.35 | 43.48 | 44.06 | 106,887 | -1.02(-2.26%) |
Oct 02, 2008 | 46.61 | 46.61 | 44.64 | 45.08 | 115,164 | -0.67(-1.46%) |