Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.28 | 37.18 | 35.26 | 36.81 | 419,547 | +1.40(+3.95%) |
Dec 30, 2008 | 34.72 | 35.43 | 34.11 | 35.41 | 354,653 | +1.01(+2.94%) |
Dec 29, 2008 | 33.40 | 34.70 | 32.67 | 34.40 | 317,469 | +1.51(+4.59%) |
Dec 26, 2008 | 32.89 | 33.40 | 32.67 | 32.89 | 147,295 | +0.07(+0.21%) |
Dec 24, 2008 | 34.26 | 34.42 | 32.71 | 32.82 | 165,798 | -0.96(-2.84%) |
Dec 23, 2008 | 33.56 | 34.05 | 33.31 | 33.78 | 268,660 | +0.07(+0.21%) |
Dec 22, 2008 | 33.70 | 33.99 | 32.78 | 33.71 | 210,772 | -0.29(-0.85%) |
Dec 19, 2008 | 36.61 | 36.61 | 32.12 | 34.00 | 990,883 | -2.00(-5.56%) |
Dec 18, 2008 | 35.34 | 37.60 | 35.34 | 36.00 | 856,938 | +1.19(+3.42%) |
Dec 17, 2008 | 34.01 | 36.00 | 33.39 | 34.81 | 521,492 | +0.76(+2.23%) |
Dec 16, 2008 | 34.84 | 34.84 | 33.51 | 34.05 | 419,661 | +0.47(+1.40%) |
Dec 15, 2008 | 34.78 | 35.00 | 32.85 | 33.58 | 358,367 | -0.70(-2.04%) |
Dec 12, 2008 | 32.50 | 34.70 | 31.81 | 34.28 | 910,137 | +1.28(+3.88%) |
Dec 11, 2008 | 34.81 | 35.71 | 32.59 | 33.00 | 421,594 | -1.78(-5.12%) |
Dec 10, 2008 | 33.95 | 36.22 | 33.84 | 34.78 | 862,345 | +1.28(+3.82%) |
Dec 09, 2008 | 32.73 | 34.04 | 32.40 | 33.50 | 279,193 | +0.43(+1.30%) |
Dec 08, 2008 | 33.67 | 34.00 | 32.50 | 33.07 | 315,384 | +0.83(+2.57%) |
Dec 05, 2008 | 30.17 | 32.70 | 29.75 | 32.24 | 431,580 | +2.03(+6.72%) |
Dec 04, 2008 | 34.18 | 34.19 | 29.69 | 30.21 | 584,310 | -0.70(-2.26%) |
Dec 03, 2008 | 30.00 | 32.40 | 29.75 | 30.91 | 223,959 | -0.33(-1.06%) |
Dec 02, 2008 | 31.18 | 31.67 | 30.26 | 31.24 | 177,182 | +0.36(+1.17%) |
Dec 01, 2008 | 31.50 | 32.98 | 30.48 | 30.88 | 320,665 | -1.35(-4.19%) |
Nov 28, 2008 | 31.40 | 32.34 | 31.19 | 32.23 | 68,887 | +0.70(+2.22%) |
Nov 26, 2008 | 30.06 | 31.89 | 29.83 | 31.53 | 229,464 | +1.28(+4.23%) |
Nov 25, 2008 | 31.88 | 31.97 | 30.09 | 30.25 | 355,206 | -1.17(-3.72%) |
Nov 24, 2008 | 32.87 | 34.17 | 31.03 | 31.42 | 415,758 | -0.99(-3.05%) |
Nov 21, 2008 | 29.39 | 32.45 | 29.00 | 32.41 | 370,235 | +3.33(+11.45%) |
Nov 20, 2008 | 29.20 | 30.40 | 28.50 | 29.08 | 289,093 | -0.51(-1.72%) |
Nov 19, 2008 | 30.89 | 31.88 | 29.50 | 29.59 | 196,860 | -1.68(-5.37%) |
Nov 18, 2008 | 29.92 | 32.25 | 29.92 | 31.27 | 467,395 | +1.66(+5.61%) |
Nov 17, 2008 | 29.57 | 30.98 | 29.33 | 29.61 | 203,041 | -0.23(-0.77%) |
Nov 14, 2008 | 31.58 | 31.76 | 29.67 | 29.84 | 275,699 | -2.04(-6.40%) |
Nov 13, 2008 | 31.32 | 31.97 | 29.53 | 31.88 | 496,033 | +0.28(+0.89%) |
Nov 12, 2008 | 32.42 | 33.60 | 31.31 | 31.60 | 174,290 | -1.47(-4.45%) |
Nov 11, 2008 | 33.06 | 33.50 | 31.57 | 33.07 | 277,892 | +0.12(+0.36%) |
Nov 10, 2008 | 33.20 | 34.25 | 32.64 | 32.95 | 202,351 | +0.63(+1.95%) |
Nov 07, 2008 | 32.33 | 33.36 | 31.52 | 32.32 | 200,777 | +0.17(+0.53%) |
Nov 06, 2008 | 32.50 | 33.75 | 30.50 | 32.15 | 665,216 | -1.42(-4.23%) |
Nov 05, 2008 | 35.51 | 35.70 | 32.18 | 33.57 | 605,990 | -1.43(-4.09%) |
Nov 04, 2008 | 38.52 | 38.70 | 34.06 | 35.00 | 1,066,355 | -2.38(-6.37%) |
Nov 03, 2008 | 37.00 | 37.50 | 34.89 | 37.38 | 568,112 | +1.46(+4.06%) |
Oct 31, 2008 | 36.25 | 36.64 | 34.95 | 35.92 | 370,778 | -0.27(-0.75%) |
Oct 30, 2008 | 34.89 | 36.37 | 34.06 | 36.19 | 598,428 | +2.43(+7.20%) |
Oct 29, 2008 | 31.88 | 34.25 | 31.86 | 33.76 | 885,816 | +3.18(+10.40%) |
Oct 28, 2008 | 28.32 | 30.61 | 27.47 | 30.58 | 249,593 | +2.70(+9.68%) |
Oct 27, 2008 | 27.63 | 29.89 | 27.15 | 27.88 | 241,590 | -0.10(-0.36%) |
Oct 24, 2008 | 26.24 | 28.69 | 25.64 | 27.98 | 288,757 | -1.11(-3.82%) |
Oct 23, 2008 | 28.59 | 29.98 | 27.12 | 29.09 | 409,095 | +0.84(+2.97%) |
Oct 22, 2008 | 29.34 | 29.37 | 27.80 | 28.25 | 259,799 | -1.58(-5.30%) |
Oct 21, 2008 | 29.52 | 30.77 | 29.41 | 29.83 | 252,994 | -0.47(-1.55%) |
Oct 20, 2008 | 31.60 | 31.98 | 29.66 | 30.30 | 313,427 | -0.62(-2.01%) |
Oct 17, 2008 | 30.43 | 32.33 | 28.84 | 30.92 | 211,400 | -0.28(-0.90%) |
Oct 16, 2008 | 32.43 | 33.11 | 30.06 | 31.20 | 372,042 | -0.79(-2.47%) |
Oct 15, 2008 | 32.54 | 33.11 | 31.69 | 31.99 | 328,275 | -1.34(-4.02%) |
Oct 14, 2008 | 34.50 | 35.00 | 32.69 | 33.33 | 198,066 | -0.69(-2.03%) |
Oct 13, 2008 | 31.88 | 34.02 | 31.26 | 34.02 | 357,303 | +3.78(+12.50%) |
Oct 10, 2008 | 27.29 | 30.81 | 25.08 | 30.24 | 357,239 | +1.80(+6.33%) |
Oct 09, 2008 | 30.99 | 31.21 | 28.05 | 28.44 | 276,055 | -2.14(-7.00%) |
Oct 08, 2008 | 29.57 | 31.46 | 28.82 | 30.58 | 292,671 | +0.15(+0.49%) |
Oct 07, 2008 | 31.99 | 32.00 | 29.90 | 30.43 | 213,130 | -1.40(-4.40%) |
Oct 06, 2008 | 30.57 | 31.83 | 29.77 | 31.83 | 340,421 | +0.58(+1.86%) |
Oct 03, 2008 | 30.85 | 32.33 | 30.59 | 31.25 | 224,478 | +0.78(+2.56%) |
Oct 02, 2008 | 30.88 | 31.90 | 30.33 | 30.47 | 195,573 | -0.43(-1.39%) |