Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.72 | 33.40 | 32.70 | 33.11 | 2,749,593 | +0.34(+1.03%) |
Dec 30, 2008 | 32.26 | 32.77 | 32.12 | 32.77 | 2,584,104 | +0.70(+2.17%) |
Dec 29, 2008 | 32.23 | 32.26 | 31.57 | 32.07 | 1,929,932 | -0.02(-0.05%) |
Dec 26, 2008 | 32.30 | 32.30 | 31.93 | 32.09 | 4,360,617 | +0.12(+0.38%) |
Dec 24, 2008 | 31.83 | 32.05 | 31.75 | 31.96 | 2,116,790 | -0.02(-0.07%) |
Dec 23, 2008 | 32.45 | 32.66 | 31.91 | 31.99 | 2,781,399 | -0.33(-1.02%) |
Dec 22, 2008 | 32.68 | 32.89 | 31.79 | 32.32 | 3,792,281 | -0.42(-1.29%) |
Dec 19, 2008 | 32.95 | 33.51 | 32.62 | 32.74 | 4,688,531 | -0.16(-0.49%) |
Dec 18, 2008 | 33.70 | 33.76 | 32.46 | 32.90 | 5,263,310 | -0.58(-1.74%) |
Dec 17, 2008 | 33.50 | 34.05 | 33.26 | 33.48 | 6,746,569 | -0.56(-1.64%) |
Dec 16, 2008 | 32.87 | 34.09 | 32.72 | 34.04 | 4,421,797 | +1.46(+4.49%) |
Dec 15, 2008 | 33.00 | 33.01 | 32.07 | 32.58 | 2,203,342 | -0.38(-1.16%) |
Dec 12, 2008 | 31.75 | 33.01 | 31.59 | 32.96 | 6,478,151 | +0.29(+0.89%) |
Dec 11, 2008 | 33.06 | 33.62 | 32.45 | 32.67 | 2,936,434 | -0.74(-2.22%) |
Dec 10, 2008 | 33.57 | 33.83 | 32.98 | 33.41 | 3,612,312 | +0.12(+0.37%) |
Dec 09, 2008 | 33.70 | 34.17 | 33.07 | 33.29 | 5,444,182 | -0.70(-2.05%) |
Dec 08, 2008 | 33.63 | 34.42 | 33.46 | 33.99 | 9,559,566 | +1.21(+3.69%) |
Dec 05, 2008 | 31.27 | 32.98 | 30.77 | 32.78 | 3,351,482 | +1.04(+3.28%) |
Dec 04, 2008 | 31.95 | 32.76 | 31.27 | 31.73 | 4,555,403 | -1.05(-3.20%) |
Dec 03, 2008 | 31.64 | 32.78 | 31.02 | 32.78 | 4,298,398 | +1.04(+3.28%) |
Dec 02, 2008 | 31.01 | 31.88 | 30.59 | 31.74 | 2,780,953 | +1.09(+3.55%) |
Dec 01, 2008 | 32.39 | 32.59 | 30.52 | 30.65 | 3,507,449 | -2.71(-8.13%) |
Nov 28, 2008 | 32.90 | 33.38 | 32.81 | 33.37 | 1,362,942 | +0.39(+1.19%) |
Nov 26, 2008 | 31.56 | 33.01 | 31.30 | 32.98 | 4,461,833 | +1.05(+3.29%) |
Nov 25, 2008 | 32.40 | 32.55 | 31.26 | 31.93 | 4,148,276 | +0.30(+0.94%) |
Nov 24, 2008 | 30.65 | 32.45 | 30.41 | 31.63 | 5,187,622 | +1.73(+5.79%) |
Nov 21, 2008 | 28.95 | 30.15 | 27.85 | 29.89 | 7,137,496 | +1.69(+5.98%) |
Nov 20, 2008 | 29.91 | 30.90 | 28.14 | 28.21 | 8,198,443 | -2.13(-7.02%) |
Nov 19, 2008 | 31.97 | 32.36 | 30.16 | 30.34 | 8,525,854 | -1.86(-5.78%) |
Nov 18, 2008 | 31.65 | 32.30 | 30.87 | 32.20 | 3,945,810 | +0.56(+1.77%) |
Nov 17, 2008 | 32.05 | 32.78 | 31.53 | 31.64 | 5,212,527 | -0.82(-2.53%) |
Nov 14, 2008 | 33.12 | 34.05 | 32.29 | 32.46 | 5,416,500 | -1.35(-4.00%) |
Nov 13, 2008 | 31.74 | 33.87 | 30.38 | 33.81 | 8,136,582 | +2.04(+6.42%) |
Nov 12, 2008 | 32.59 | 32.94 | 31.59 | 31.77 | 3,962,822 | -1.57(-4.71%) |
Nov 11, 2008 | 33.55 | 33.98 | 32.81 | 33.34 | 6,370,217 | -0.73(-2.14%) |
Nov 10, 2008 | 35.14 | 35.14 | 33.53 | 34.07 | 2,645,155 | -0.45(-1.31%) |
Nov 07, 2008 | 33.73 | 34.52 | 33.47 | 34.52 | 4,455,645 | +1.07(+3.21%) |
Nov 06, 2008 | 34.86 | 35.06 | 33.13 | 33.45 | 5,475,128 | -1.47(-4.21%) |
Nov 05, 2008 | 36.68 | 36.79 | 34.91 | 34.92 | 3,918,229 | -2.04(-5.52%) |
Nov 04, 2008 | 36.72 | 37.10 | 36.16 | 36.96 | 3,804,794 | +1.28(+3.59%) |
Nov 03, 2008 | 35.70 | 35.96 | 35.40 | 35.68 | 2,104,184 | -0.05(-0.15%) |
Oct 31, 2008 | 35.31 | 36.29 | 34.75 | 35.73 | 2,951,875 | +0.45(+1.28%) |
Oct 30, 2008 | 35.57 | 35.63 | 34.38 | 35.28 | 4,490,808 | +1.10(+3.21%) |
Oct 29, 2008 | 35.04 | 36.02 | 34.12 | 34.19 | 5,320,336 | -0.93(-2.66%) |
Oct 28, 2008 | 32.57 | 35.12 | 31.61 | 35.12 | 3,884,222 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.50 | 31.53 | 4,433,647 | -1.02(-3.13%) |
Oct 24, 2008 | 32.20 | 33.34 | 31.40 | 32.55 | 6,325,261 | -1.20(-3.54%) |
Oct 23, 2008 | 33.38 | 34.20 | 31.92 | 33.74 | 5,428,221 | +0.48(+1.45%) |
Oct 22, 2008 | 34.79 | 34.79 | 32.34 | 33.26 | 9,559,784 | -1.82(-5.18%) |
Oct 21, 2008 | 36.01 | 36.14 | 34.98 | 35.07 | 4,518,468 | -1.00(-2.77%) |
Oct 20, 2008 | 35.19 | 36.16 | 34.61 | 36.07 | 4,022,986 | +1.70(+4.94%) |
Oct 17, 2008 | 34.04 | 36.12 | 33.78 | 34.38 | 6,391,950 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.81 | 34.78 | 7,738,196 | +1.50(+4.51%) |
Oct 15, 2008 | 35.42 | 35.80 | 33.20 | 33.28 | 7,315,134 | -3.23(-8.84%) |
Oct 14, 2008 | 38.75 | 39.26 | 35.45 | 36.51 | 5,761,566 | -0.38(-1.02%) |
Oct 13, 2008 | 35.09 | 36.88 | 33.96 | 36.88 | 3,741,329 | +3.84(+11.62%) |
Oct 10, 2008 | 30.65 | 34.36 | 30.54 | 33.04 | 7,983,153 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.71 | 33.14 | 33.29 | 7,037,880 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.31 | 34.77 | 35.83 | 6,522,209 | -0.55(-1.52%) |
Oct 07, 2008 | 38.78 | 39.23 | 36.35 | 36.38 | 4,568,766 | -2.40(-6.19%) |
Oct 06, 2008 | 38.55 | 39.26 | 36.85 | 38.78 | 5,886,876 | -1.24(-3.10%) |
Oct 03, 2008 | 41.36 | 41.98 | 39.95 | 40.02 | 5,706,818 | -0.51(-1.25%) |
Oct 02, 2008 | 41.75 | 41.75 | 40.42 | 40.52 | 4,642,588 | -1.34(-3.20%) |