Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.04 | 27.63 | 27.04 | 27.49 | 3,239,216 | +0.41(+1.53%) |
Dec 30, 2008 | 26.44 | 27.08 | 26.44 | 27.08 | 4,302,003 | +0.70(+2.64%) |
Dec 29, 2008 | 26.57 | 26.57 | 26.19 | 26.38 | 3,205,612 | -0.14(-0.52%) |
Dec 26, 2008 | 26.18 | 26.66 | 26.18 | 26.52 | 1,896,617 | +0.40(+1.54%) |
Dec 24, 2008 | 26.17 | 26.32 | 25.94 | 26.12 | 1,162,584 | +0.14(+0.56%) |
Dec 23, 2008 | 26.49 | 26.69 | 25.89 | 25.97 | 3,688,048 | -0.50(-1.89%) |
Dec 22, 2008 | 26.67 | 26.97 | 26.14 | 26.47 | 3,442,324 | -0.25(-0.94%) |
Dec 19, 2008 | 27.31 | 27.32 | 26.63 | 26.72 | 4,485,663 | +0.01(+0.05%) |
Dec 18, 2008 | 27.01 | 27.43 | 26.47 | 26.71 | 4,602,992 | -0.10(-0.37%) |
Dec 17, 2008 | 27.58 | 27.58 | 26.76 | 26.81 | 4,896,859 | -0.73(-2.64%) |
Dec 16, 2008 | 26.55 | 27.56 | 26.52 | 27.54 | 4,973,749 | +1.12(+4.22%) |
Dec 15, 2008 | 26.86 | 26.86 | 26.18 | 26.42 | 3,313,608 | -0.24(-0.89%) |
Dec 12, 2008 | 25.99 | 26.67 | 25.63 | 26.66 | 4,313,269 | +0.59(+2.26%) |
Dec 11, 2008 | 25.98 | 26.57 | 25.96 | 26.07 | 4,443,618 | -0.26(-0.98%) |
Dec 10, 2008 | 26.57 | 26.99 | 25.93 | 26.33 | 4,439,876 | -0.07(-0.26%) |
Dec 09, 2008 | 26.78 | 27.21 | 26.32 | 26.40 | 4,142,115 | -0.46(-1.73%) |
Dec 08, 2008 | 27.63 | 27.63 | 26.69 | 26.86 | 5,351,819 | +0.08(+0.28%) |
Dec 05, 2008 | 25.60 | 26.86 | 25.59 | 26.79 | 6,220,801 | +1.16(+4.53%) |
Dec 04, 2008 | 26.09 | 26.39 | 25.37 | 25.63 | 3,666,483 | -0.65(-2.46%) |
Dec 03, 2008 | 25.72 | 26.30 | 25.28 | 26.27 | 4,008,729 | +0.31(+1.21%) |
Dec 02, 2008 | 25.97 | 26.22 | 25.31 | 25.96 | 6,743,112 | +0.31(+1.22%) |
Dec 01, 2008 | 26.81 | 27.03 | 25.61 | 25.65 | 4,528,431 | -1.58(-5.80%) |
Nov 28, 2008 | 27.26 | 27.58 | 26.77 | 27.23 | 1,874,918 | +0.13(+0.49%) |
Nov 26, 2008 | 26.24 | 27.31 | 25.70 | 27.09 | 4,972,570 | +0.50(+1.86%) |
Nov 25, 2008 | 27.50 | 27.52 | 26.31 | 26.60 | 5,726,093 | -0.55(-2.03%) |
Nov 24, 2008 | 27.47 | 27.83 | 26.86 | 27.15 | 5,229,946 | +0.18(+0.67%) |
Nov 21, 2008 | 25.96 | 27.16 | 25.42 | 26.97 | 8,199,758 | +1.46(+5.73%) |
Nov 20, 2008 | 27.40 | 27.73 | 25.40 | 25.51 | 8,642,725 | -2.15(-7.77%) |
Nov 19, 2008 | 29.32 | 29.55 | 27.66 | 27.66 | 6,078,397 | -1.87(-6.33%) |
Nov 18, 2008 | 28.49 | 29.58 | 27.98 | 29.53 | 6,567,394 | +0.49(+1.68%) |
Nov 17, 2008 | 29.35 | 30.13 | 28.97 | 29.04 | 4,611,036 | -0.38(-1.30%) |
Nov 14, 2008 | 30.24 | 30.69 | 29.36 | 29.42 | 0 | -1.32(-4.28%) |
Nov 13, 2008 | 29.64 | 30.77 | 29.07 | 30.74 | 4,353,016 | +1.20(+4.05%) |
Nov 12, 2008 | 31.02 | 31.02 | 29.47 | 29.54 | 3,673,256 | -0.99(-3.24%) |
Nov 11, 2008 | 31.03 | 31.03 | 30.22 | 30.53 | 2,616,816 | -0.81(-2.58%) |
Nov 10, 2008 | 31.36 | 31.85 | 30.82 | 31.34 | 2,532,301 | +0.28(+0.91%) |
Nov 07, 2008 | 30.93 | 31.11 | 30.14 | 31.06 | 2,847,798 | +0.71(+2.36%) |
Nov 06, 2008 | 31.55 | 31.79 | 30.15 | 30.34 | 5,120,344 | -1.21(-3.83%) |
Nov 05, 2008 | 32.61 | 32.76 | 31.55 | 31.55 | 4,604,893 | -1.33(-4.04%) |
Nov 04, 2008 | 33.32 | 33.47 | 32.77 | 32.88 | 4,468,936 | +0.09(+0.27%) |
Nov 03, 2008 | 31.74 | 32.94 | 31.69 | 32.79 | 3,558,886 | +1.18(+3.75%) |
Oct 31, 2008 | 31.71 | 32.17 | 31.09 | 31.61 | 6,062,683 | +0.27(+0.86%) |
Oct 30, 2008 | 32.11 | 32.35 | 31.08 | 31.34 | 4,612,099 | -0.02(-0.06%) |
Oct 29, 2008 | 32.44 | 33.18 | 31.28 | 31.36 | 7,543,755 | -0.41(-1.30%) |
Oct 28, 2008 | 30.77 | 31.77 | 29.60 | 31.77 | 4,912,244 | +1.92(+6.45%) |
Oct 27, 2008 | 31.62 | 31.62 | 29.61 | 29.85 | 2,948,718 | -0.38(-1.27%) |
Oct 24, 2008 | 30.33 | 30.92 | 29.73 | 30.23 | 5,579,546 | -1.05(-3.37%) |
Oct 23, 2008 | 31.02 | 31.95 | 30.40 | 31.28 | 8,282,670 | +0.41(+1.32%) |
Oct 22, 2008 | 31.38 | 31.58 | 30.07 | 30.87 | 4,593,617 | -0.66(-2.09%) |
Oct 21, 2008 | 31.56 | 32.02 | 31.42 | 31.53 | 3,835,241 | -0.34(-1.08%) |
Oct 20, 2008 | 31.97 | 31.97 | 31.21 | 31.88 | 4,378,152 | +0.24(+0.77%) |
Oct 17, 2008 | 31.80 | 32.43 | 30.42 | 31.63 | 6,963,688 | -0.04(-0.12%) |
Oct 16, 2008 | 30.24 | 31.71 | 29.26 | 31.67 | 7,471,738 | +1.39(+4.57%) |
Oct 15, 2008 | 31.69 | 32.08 | 30.09 | 30.29 | 6,840,808 | -1.52(-4.79%) |
Oct 14, 2008 | 33.93 | 34.17 | 31.58 | 31.81 | 7,513,622 | -0.96(-2.93%) |
Oct 13, 2008 | 32.40 | 34.37 | 31.45 | 32.77 | 5,228,871 | +2.37(+7.80%) |
Oct 10, 2008 | 29.56 | 32.02 | 28.37 | 30.40 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 33.02 | 33.61 | 29.96 | 30.48 | 9,411,999 | -2.49(-7.57%) |
Oct 08, 2008 | 34.32 | 35.07 | 32.76 | 32.97 | 9,770,810 | -1.91(-5.48%) |
Oct 07, 2008 | 35.38 | 35.86 | 34.69 | 34.89 | 7,588,655 | -0.22(-0.62%) |
Oct 06, 2008 | 35.31 | 35.59 | 34.48 | 35.11 | 7,239,382 | -0.76(-2.11%) |
Oct 03, 2008 | 36.06 | 36.15 | 35.59 | 35.86 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.43 | 36.03 | 35.21 | 35.75 | 3,646,749 | +0.31(+0.87%) |