Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.74 | 32.13 | 31.44 | 31.91 | 7,222,070 | +0.21(+0.65%) |
Dec 30, 2008 | 30.82 | 31.77 | 30.63 | 31.71 | 6,805,934 | +1.00(+3.25%) |
Dec 29, 2008 | 30.81 | 31.06 | 30.10 | 30.71 | 5,475,963 | -0.21(-0.66%) |
Dec 26, 2008 | 30.81 | 31.12 | 30.79 | 30.92 | 2,946,400 | +0.13(+0.43%) |
Dec 24, 2008 | 30.84 | 31.05 | 30.71 | 30.78 | 2,417,365 | +0.03(+0.11%) |
Dec 23, 2008 | 31.45 | 31.89 | 30.68 | 30.75 | 5,924,386 | -0.52(-1.65%) |
Dec 22, 2008 | 31.35 | 31.65 | 30.66 | 31.27 | 7,590,939 | -0.14(-0.44%) |
Dec 19, 2008 | 32.17 | 32.19 | 31.19 | 31.40 | 13,588,389 | -0.05(-0.16%) |
Dec 18, 2008 | 32.67 | 32.87 | 31.22 | 31.45 | 10,049,905 | -1.04(-3.19%) |
Dec 17, 2008 | 31.89 | 33.00 | 31.89 | 32.49 | 10,604,653 | +0.14(+0.45%) |
Dec 16, 2008 | 30.82 | 32.50 | 30.68 | 32.35 | 16,828,900 | +1.49(+4.84%) |
Dec 15, 2008 | 31.39 | 31.46 | 30.46 | 30.86 | 10,018,875 | -0.23(-0.73%) |
Dec 12, 2008 | 30.10 | 31.38 | 29.72 | 31.08 | 8,515,799 | +0.50(+1.63%) |
Dec 11, 2008 | 31.49 | 31.75 | 30.31 | 30.58 | 13,350,029 | -1.32(-4.14%) |
Dec 10, 2008 | 31.57 | 32.33 | 31.32 | 31.90 | 9,720,039 | +0.76(+2.44%) |
Dec 09, 2008 | 30.76 | 31.47 | 30.51 | 31.14 | 15,845,074 | -0.68(-2.14%) |
Dec 08, 2008 | 32.73 | 33.66 | 30.74 | 31.83 | 25,389,656 | -1.37(-4.13%) |
Dec 05, 2008 | 32.29 | 33.52 | 32.08 | 33.20 | 18,519,784 | +0.39(+1.20%) |
Dec 04, 2008 | 33.35 | 33.53 | 32.23 | 32.80 | 16,750,288 | -0.87(-2.59%) |
Dec 03, 2008 | 33.01 | 34.22 | 32.81 | 33.67 | 16,177,132 | -0.08(-0.25%) |
Dec 02, 2008 | 33.67 | 34.47 | 32.62 | 33.76 | 21,516,672 | -0.83(-2.39%) |
Dec 01, 2008 | 36.02 | 36.75 | 34.44 | 34.58 | 17,516,514 | -2.54(-6.84%) |
Nov 28, 2008 | 36.15 | 37.16 | 35.61 | 37.12 | 5,779,226 | +0.57(+1.55%) |
Nov 26, 2008 | 34.64 | 36.61 | 34.61 | 36.56 | 11,531,372 | +1.26(+3.57%) |
Nov 25, 2008 | 35.69 | 35.78 | 34.29 | 35.30 | 15,666,835 | +0.21(+0.60%) |
Nov 24, 2008 | 34.39 | 35.63 | 33.83 | 35.09 | 19,142,132 | +1.09(+3.20%) |
Nov 21, 2008 | 32.05 | 34.17 | 31.42 | 34.00 | 26,689,796 | +2.50(+7.94%) |
Nov 20, 2008 | 32.31 | 33.87 | 31.20 | 31.50 | 20,764,206 | -1.10(-3.37%) |
Nov 19, 2008 | 34.29 | 34.59 | 32.50 | 32.60 | 15,017,486 | -1.65(-4.83%) |
Nov 18, 2008 | 33.18 | 34.39 | 32.78 | 34.25 | 16,742,034 | +0.75(+2.25%) |
Nov 17, 2008 | 34.34 | 34.67 | 33.07 | 33.50 | 11,937,635 | -1.25(-3.58%) |
Nov 14, 2008 | 34.83 | 36.33 | 34.49 | 34.74 | 12,699,809 | -0.75(-2.13%) |
Nov 13, 2008 | 32.63 | 35.74 | 31.90 | 35.50 | 20,123,238 | +2.75(+8.40%) |
Nov 12, 2008 | 33.71 | 34.12 | 32.64 | 32.75 | 14,890,563 | -1.62(-4.71%) |
Nov 11, 2008 | 34.85 | 35.78 | 33.83 | 34.37 | 11,931,449 | -1.42(-3.96%) |
Nov 10, 2008 | 36.35 | 36.67 | 35.30 | 35.78 | 10,446,812 | +0.07(+0.19%) |
Nov 07, 2008 | 34.66 | 35.72 | 34.34 | 35.72 | 11,133,930 | +1.36(+3.96%) |
Nov 06, 2008 | 35.28 | 36.07 | 34.20 | 34.36 | 14,235,750 | -1.19(-3.35%) |
Nov 05, 2008 | 35.61 | 37.17 | 35.47 | 35.55 | 14,908,106 | -0.60(-1.66%) |
Nov 04, 2008 | 36.06 | 36.49 | 35.35 | 36.15 | 10,709,337 | +0.83(+2.34%) |
Nov 03, 2008 | 35.02 | 35.62 | 34.97 | 35.32 | 6,675,326 | -0.10(-0.30%) |
Oct 31, 2008 | 34.42 | 35.57 | 34.02 | 35.42 | 13,176,573 | +0.96(+2.80%) |
Oct 30, 2008 | 35.53 | 35.57 | 33.77 | 34.46 | 12,961,650 | +0.03(+0.08%) |
Oct 29, 2008 | 35.41 | 35.80 | 34.09 | 34.43 | 20,470,700 | -1.00(-2.81%) |
Oct 28, 2008 | 33.66 | 35.57 | 32.14 | 35.43 | 16,997,520 | +2.17(+6.53%) |
Oct 27, 2008 | 32.28 | 34.58 | 32.23 | 33.26 | 16,827,672 | +0.42(+1.27%) |
Oct 24, 2008 | 32.15 | 33.88 | 31.69 | 32.84 | 18,323,726 | -1.06(-3.14%) |
Oct 23, 2008 | 32.25 | 34.21 | 31.81 | 33.90 | 27,441,992 | +1.85(+5.76%) |
Oct 22, 2008 | 32.64 | 33.55 | 31.45 | 32.06 | 19,970,470 | -1.02(-3.08%) |
Oct 21, 2008 | 33.14 | 34.11 | 32.54 | 33.08 | 19,501,656 | +1.39(+4.40%) |
Oct 20, 2008 | 31.77 | 31.77 | 30.30 | 31.68 | 12,103,970 | +0.56(+1.81%) |
Oct 17, 2008 | 30.94 | 32.50 | 30.44 | 31.12 | 13,228,620 | -0.43(-1.36%) |
Oct 16, 2008 | 30.17 | 31.84 | 28.84 | 31.55 | 19,032,700 | +1.43(+4.74%) |
Oct 15, 2008 | 31.98 | 32.71 | 30.09 | 30.12 | 17,508,998 | -2.58(-7.90%) |
Oct 14, 2008 | 34.14 | 35.04 | 32.17 | 32.71 | 19,281,388 | -0.14(-0.42%) |
Oct 13, 2008 | 32.37 | 32.90 | 30.86 | 32.85 | 19,079,950 | +2.95(+9.88%) |
Oct 10, 2008 | 28.55 | 31.09 | 27.55 | 29.89 | 29,617,792 | +0.42(+1.42%) |
Oct 09, 2008 | 31.68 | 32.27 | 29.41 | 29.47 | 21,141,856 | -2.13(-6.75%) |
Oct 08, 2008 | 32.76 | 34.12 | 31.54 | 31.61 | 22,927,582 | -1.43(-4.34%) |
Oct 07, 2008 | 35.12 | 35.53 | 32.98 | 33.04 | 15,969,536 | -1.67(-4.81%) |
Oct 06, 2008 | 34.76 | 35.47 | 33.57 | 34.71 | 19,873,640 | -0.88(-2.48%) |
Oct 03, 2008 | 36.41 | 37.05 | 35.54 | 35.59 | 0 | -0.55(-1.52%) |
Oct 02, 2008 | 36.86 | 37.33 | 36.09 | 36.14 | 14,303,237 | -0.99(-2.66%) |