Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.03 | 31.67 | 31.03 | 31.56 | 1,680,128 | +0.53(+1.70%) |
Dec 30, 2008 | 30.57 | 31.12 | 30.50 | 31.03 | 2,356,216 | +0.46(+1.50%) |
Dec 29, 2008 | 30.73 | 30.89 | 30.28 | 30.57 | 1,406,434 | +0.45(+1.48%) |
Dec 26, 2008 | 30.05 | 30.23 | 29.96 | 30.12 | 640,978 | +0.17(+0.58%) |
Dec 24, 2008 | 30.09 | 30.11 | 29.83 | 29.95 | 693,816 | +0.04(+0.15%) |
Dec 23, 2008 | 30.51 | 30.72 | 29.74 | 29.91 | 3,476,040 | -0.94(-3.04%) |
Dec 22, 2008 | 30.95 | 31.34 | 30.34 | 30.84 | 4,305,938 | -1.74(-5.35%) |
Dec 19, 2008 | 32.77 | 33.13 | 32.21 | 32.59 | 2,511,699 | -0.09(-0.28%) |
Dec 18, 2008 | 33.95 | 34.11 | 32.36 | 32.68 | 4,049,921 | -0.76(-2.28%) |
Dec 17, 2008 | 33.93 | 34.09 | 33.27 | 33.44 | 4,572,806 | -0.83(-2.41%) |
Dec 16, 2008 | 32.65 | 34.39 | 32.65 | 34.27 | 6,218,220 | +2.18(+6.81%) |
Dec 15, 2008 | 32.15 | 32.43 | 31.69 | 32.08 | 2,997,159 | +0.03(+0.10%) |
Dec 12, 2008 | 31.04 | 32.29 | 31.04 | 32.05 | 4,362,543 | -0.11(-0.35%) |
Dec 11, 2008 | 32.74 | 32.98 | 31.92 | 32.16 | 3,783,184 | -0.06(-0.17%) |
Dec 10, 2008 | 32.77 | 32.90 | 31.81 | 32.22 | 6,084,286 | +0.66(+2.10%) |
Dec 09, 2008 | 31.63 | 32.25 | 31.03 | 31.56 | 6,161,672 | -1.28(-3.89%) |
Dec 08, 2008 | 32.36 | 33.34 | 32.15 | 32.84 | 8,741,158 | +1.99(+6.44%) |
Dec 05, 2008 | 29.73 | 30.95 | 29.06 | 30.85 | 6,356,405 | +1.71(+5.88%) |
Dec 04, 2008 | 29.24 | 30.08 | 28.59 | 29.14 | 4,242,016 | -0.56(-1.88%) |
Dec 03, 2008 | 29.11 | 29.83 | 28.06 | 29.69 | 6,132,551 | +0.89(+3.10%) |
Dec 02, 2008 | 28.35 | 28.84 | 27.79 | 28.80 | 6,697,717 | +1.67(+6.15%) |
Dec 01, 2008 | 28.32 | 28.61 | 26.96 | 27.13 | 6,524,141 | -1.31(-4.60%) |
Nov 28, 2008 | 28.55 | 28.73 | 27.82 | 28.44 | 2,159,501 | -0.66(-2.26%) |
Nov 26, 2008 | 27.49 | 29.19 | 27.49 | 29.10 | 6,444,799 | +2.56(+9.66%) |
Nov 25, 2008 | 27.07 | 27.35 | 26.10 | 26.54 | 8,345,068 | -1.11(-4.02%) |
Nov 24, 2008 | 27.02 | 28.34 | 26.78 | 27.65 | 7,752,960 | -0.22(-0.78%) |
Nov 21, 2008 | 26.50 | 27.93 | 23.90 | 27.86 | 7,374,365 | +2.98(+12.00%) |
Nov 20, 2008 | 25.74 | 26.45 | 24.58 | 24.88 | 6,332,597 | -0.08(-0.32%) |
Nov 19, 2008 | 26.34 | 26.68 | 24.79 | 24.96 | 5,208,096 | -1.64(-6.18%) |
Nov 18, 2008 | 26.15 | 26.97 | 25.60 | 26.60 | 3,990,090 | -0.37(-1.36%) |
Nov 17, 2008 | 27.43 | 27.93 | 26.75 | 26.97 | 4,143,646 | -0.17(-0.62%) |
Nov 14, 2008 | 27.49 | 28.41 | 26.65 | 27.14 | 8,466,440 | -1.17(-4.14%) |
Nov 13, 2008 | 26.18 | 28.40 | 24.79 | 28.31 | 7,347,292 | +2.96(+11.68%) |
Nov 12, 2008 | 26.91 | 27.01 | 25.26 | 25.35 | 5,644,962 | -0.69(-2.65%) |
Nov 11, 2008 | 26.70 | 26.95 | 25.75 | 26.04 | 6,074,545 | -1.84(-6.59%) |
Nov 10, 2008 | 28.41 | 28.71 | 26.85 | 27.88 | 5,716,722 | +0.66(+2.42%) |
Nov 07, 2008 | 26.51 | 27.31 | 26.06 | 27.22 | 5,842,695 | +2.01(+7.98%) |
Nov 06, 2008 | 26.22 | 26.66 | 24.87 | 25.21 | 5,039,438 | -1.74(-6.47%) |
Nov 05, 2008 | 28.72 | 28.81 | 26.77 | 26.95 | 5,020,219 | -2.89(-9.69%) |
Nov 04, 2008 | 28.81 | 30.06 | 28.78 | 29.84 | 5,100,020 | +1.58(+5.58%) |
Nov 03, 2008 | 28.01 | 28.35 | 27.83 | 28.27 | 3,635,328 | +1.03(+3.78%) |
Oct 31, 2008 | 27.27 | 27.80 | 26.66 | 27.24 | 5,306,840 | -0.09(-0.34%) |
Oct 30, 2008 | 27.55 | 27.93 | 26.06 | 27.33 | 5,847,104 | +2.52(+10.15%) |
Oct 29, 2008 | 24.68 | 25.96 | 24.17 | 24.81 | 6,818,840 | -0.17(-0.67%) |
Oct 28, 2008 | 23.61 | 25.20 | 22.37 | 24.98 | 11,828,963 | +3.36(+15.56%) |
Oct 27, 2008 | 22.51 | 22.87 | 21.34 | 21.61 | 8,018,816 | -1.04(-4.58%) |
Oct 24, 2008 | 21.30 | 23.21 | 21.30 | 22.65 | 7,846,156 | -1.51(-6.24%) |
Oct 23, 2008 | 24.51 | 24.77 | 22.91 | 24.16 | 7,533,835 | -0.12(-0.51%) |
Oct 22, 2008 | 25.33 | 25.44 | 23.68 | 24.28 | 6,622,600 | -2.18(-8.23%) |
Oct 21, 2008 | 26.85 | 27.65 | 26.35 | 26.46 | 5,412,486 | -1.82(-6.43%) |
Oct 20, 2008 | 28.08 | 28.28 | 26.94 | 28.28 | 5,210,960 | +0.78(+2.84%) |
Oct 17, 2008 | 26.80 | 29.02 | 26.68 | 27.50 | 6,179,186 | -1.21(-4.22%) |
Oct 16, 2008 | 27.75 | 28.92 | 26.33 | 28.71 | 9,565,728 | +2.35(+8.92%) |
Oct 15, 2008 | 28.87 | 28.87 | 26.00 | 26.36 | 8,683,665 | -3.98(-13.11%) |
Oct 14, 2008 | 31.34 | 31.99 | 29.38 | 30.33 | 6,801,016 | -1.95(-6.05%) |
Oct 13, 2008 | 29.27 | 32.48 | 28.96 | 32.29 | 11,346,801 | +5.02(+18.41%) |
Oct 10, 2008 | 25.37 | 27.42 | 24.68 | 27.27 | 8,292,147 | +1.12(+4.27%) |
Oct 09, 2008 | 27.74 | 28.54 | 25.47 | 26.15 | 5,942,801 | -1.15(-4.21%) |
Oct 08, 2008 | 26.53 | 28.16 | 25.44 | 27.30 | 7,215,094 | +0.46(+1.71%) |
Oct 07, 2008 | 28.83 | 29.06 | 26.70 | 26.84 | 5,333,767 | -1.99(-6.89%) |
Oct 06, 2008 | 28.30 | 29.00 | 26.73 | 28.83 | 6,772,396 | -1.20(-3.99%) |
Oct 03, 2008 | 31.00 | 31.65 | 29.93 | 30.02 | 3,200,061 | -0.41(-1.35%) |
Oct 02, 2008 | 31.64 | 31.71 | 30.14 | 30.43 | 3,984,969 | -0.89(-2.85%) |