Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.30 | 35.44 | 33.63 | 35.40 | 2,703,310 | +1.23(+3.60%) |
Dec 30, 2008 | 32.74 | 34.20 | 32.35 | 34.17 | 1,755,586 | +1.71(+5.27%) |
Dec 29, 2008 | 33.29 | 33.29 | 31.91 | 32.46 | 1,523,939 | -0.99(-2.96%) |
Dec 26, 2008 | 33.94 | 33.94 | 33.12 | 33.45 | 792,938 | -0.21(-0.63%) |
Dec 24, 2008 | 33.08 | 33.72 | 32.89 | 33.66 | 521,151 | +0.11(+0.32%) |
Dec 23, 2008 | 34.41 | 34.43 | 32.99 | 33.55 | 1,625,110 | -0.37(-1.10%) |
Dec 22, 2008 | 35.09 | 36.02 | 33.60 | 33.93 | 3,152,223 | -1.09(-3.10%) |
Dec 19, 2008 | 33.84 | 36.65 | 33.61 | 35.01 | 5,366,814 | +1.50(+4.48%) |
Dec 18, 2008 | 35.26 | 35.39 | 33.22 | 33.51 | 3,053,749 | -0.79(-2.32%) |
Dec 17, 2008 | 34.62 | 34.96 | 33.45 | 34.31 | 2,900,446 | -0.32(-0.92%) |
Dec 16, 2008 | 30.75 | 34.62 | 30.75 | 34.62 | 4,081,229 | +3.92(+12.78%) |
Dec 15, 2008 | 30.65 | 31.70 | 30.25 | 30.70 | 2,391,611 | -0.39(-1.24%) |
Dec 12, 2008 | 30.13 | 31.71 | 30.10 | 31.09 | 3,650,972 | +0.11(+0.35%) |
Dec 11, 2008 | 33.61 | 34.42 | 30.87 | 30.98 | 3,498,320 | -3.15(-9.23%) |
Dec 10, 2008 | 34.26 | 34.86 | 32.82 | 34.13 | 3,260,500 | +0.11(+0.32%) |
Dec 09, 2008 | 35.57 | 35.84 | 33.10 | 34.02 | 4,683,831 | -1.87(-5.20%) |
Dec 08, 2008 | 35.81 | 35.97 | 34.03 | 35.89 | 4,491,720 | +1.74(+5.09%) |
Dec 05, 2008 | 30.58 | 34.15 | 29.52 | 34.15 | 4,033,647 | +2.98(+9.55%) |
Dec 04, 2008 | 30.33 | 33.04 | 29.24 | 31.17 | 5,193,951 | +0.42(+1.36%) |
Dec 03, 2008 | 28.22 | 30.79 | 27.62 | 30.75 | 4,575,046 | +1.98(+6.87%) |
Dec 02, 2008 | 27.62 | 28.92 | 26.39 | 28.78 | 4,250,554 | +2.17(+8.17%) |
Dec 01, 2008 | 29.77 | 30.19 | 26.60 | 26.60 | 4,414,256 | -4.38(-14.14%) |
Nov 28, 2008 | 29.96 | 31.13 | 29.57 | 30.98 | 2,474,391 | +1.00(+3.33%) |
Nov 26, 2008 | 27.68 | 30.00 | 27.38 | 29.98 | 3,528,523 | +1.92(+6.86%) |
Nov 25, 2008 | 30.20 | 30.38 | 26.12 | 28.06 | 5,413,081 | -1.57(-5.31%) |
Nov 24, 2008 | 26.44 | 29.75 | 25.65 | 29.63 | 6,758,927 | +4.02(+15.68%) |
Nov 21, 2008 | 23.66 | 25.77 | 22.87 | 25.62 | 6,221,363 | +2.33(+10.00%) |
Nov 20, 2008 | 26.00 | 26.45 | 22.94 | 23.29 | 5,345,607 | -2.81(-10.76%) |
Nov 19, 2008 | 29.13 | 29.79 | 26.09 | 26.09 | 4,062,747 | -3.32(-11.29%) |
Nov 18, 2008 | 27.49 | 29.48 | 27.41 | 29.42 | 5,233,960 | +0.95(+3.34%) |
Nov 17, 2008 | 30.12 | 30.44 | 28.36 | 28.46 | 3,996,343 | -1.86(-6.14%) |
Nov 14, 2008 | 32.68 | 33.05 | 30.05 | 30.33 | 4,062,698 | -3.29(-9.80%) |
Nov 13, 2008 | 30.81 | 33.96 | 29.05 | 33.62 | 5,058,951 | +3.01(+9.84%) |
Nov 12, 2008 | 31.06 | 32.01 | 30.19 | 30.61 | 4,132,582 | -0.79(-2.52%) |
Nov 11, 2008 | 33.48 | 34.21 | 31.14 | 31.40 | 4,270,903 | -2.71(-7.96%) |
Nov 10, 2008 | 34.99 | 35.86 | 33.57 | 34.12 | 1,891,269 | -0.65(-1.88%) |
Nov 07, 2008 | 33.77 | 34.86 | 33.19 | 34.77 | 2,822,841 | +1.11(+3.29%) |
Nov 06, 2008 | 35.12 | 36.11 | 33.60 | 33.66 | 2,818,275 | -1.63(-4.63%) |
Nov 05, 2008 | 37.72 | 38.35 | 35.16 | 35.30 | 3,080,654 | -3.41(-8.81%) |
Nov 04, 2008 | 35.80 | 38.71 | 35.80 | 38.71 | 5,292,507 | +2.69(+7.48%) |
Nov 03, 2008 | 36.37 | 37.97 | 35.68 | 36.01 | 3,320,188 | -2.01(-5.27%) |
Oct 31, 2008 | 37.14 | 39.09 | 37.01 | 38.02 | 3,626,103 | +0.51(+1.37%) |
Oct 30, 2008 | 37.68 | 38.91 | 36.88 | 37.51 | 3,444,014 | +0.30(+0.80%) |
Oct 29, 2008 | 36.66 | 39.40 | 36.40 | 37.21 | 3,702,427 | +0.09(+0.25%) |
Oct 28, 2008 | 34.58 | 37.30 | 32.16 | 37.11 | 4,444,281 | +3.57(+10.65%) |
Oct 27, 2008 | 32.97 | 35.30 | 31.89 | 33.54 | 3,696,803 | +0.09(+0.28%) |
Oct 24, 2008 | 32.39 | 34.30 | 31.62 | 33.45 | 3,831,057 | -0.72(-2.11%) |
Oct 23, 2008 | 35.03 | 36.90 | 31.66 | 34.17 | 5,192,447 | -0.35(-1.02%) |
Oct 22, 2008 | 38.27 | 39.03 | 33.43 | 34.52 | 4,529,045 | -4.77(-12.13%) |
Oct 21, 2008 | 38.94 | 40.43 | 38.60 | 39.29 | 3,634,516 | -0.15(-0.38%) |
Oct 20, 2008 | 39.13 | 39.67 | 37.07 | 39.44 | 2,685,053 | +1.44(+3.78%) |
Oct 17, 2008 | 37.40 | 40.15 | 37.40 | 38.00 | 3,620,710 | -1.34(-3.40%) |
Oct 16, 2008 | 37.28 | 39.64 | 35.45 | 39.33 | 4,859,203 | +2.25(+6.06%) |
Oct 15, 2008 | 40.52 | 41.45 | 37.09 | 37.09 | 3,967,799 | -5.97(-13.86%) |
Oct 14, 2008 | 44.31 | 45.03 | 41.29 | 43.05 | 6,669,829 | +0.51(+1.21%) |
Oct 13, 2008 | 41.33 | 45.20 | 39.67 | 42.54 | 4,461,154 | +4.35(+11.38%) |
Oct 10, 2008 | 34.09 | 39.09 | 33.08 | 38.19 | 7,964,435 | +3.81(+11.10%) |
Oct 09, 2008 | 39.33 | 41.59 | 34.38 | 34.38 | 5,494,501 | -3.97(-10.35%) |
Oct 08, 2008 | 36.53 | 42.82 | 35.48 | 38.35 | 5,063,027 | +0.92(+2.47%) |
Oct 07, 2008 | 40.60 | 41.35 | 37.07 | 37.42 | 6,009,504 | -3.54(-8.65%) |
Oct 06, 2008 | 41.84 | 41.85 | 35.48 | 40.97 | 7,603,407 | -2.26(-5.23%) |
Oct 03, 2008 | 44.89 | 47.79 | 43.23 | 43.23 | 3,077,333 | -0.53(-1.20%) |
Oct 02, 2008 | 48.13 | 48.75 | 43.76 | 43.76 | 2,872,287 | -4.54(-9.41%) |