Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.34 | 38.25 | 37.20 | 38.05 | 313,190 | +0.86(+2.31%) |
Dec 30, 2008 | 37.21 | 37.31 | 36.62 | 37.19 | 379,102 | +0.17(+0.46%) |
Dec 29, 2008 | 37.23 | 37.25 | 36.47 | 37.02 | 297,739 | +0.60(+1.65%) |
Dec 26, 2008 | 36.16 | 36.60 | 36.01 | 36.42 | 357,479 | +0.27(+0.75%) |
Dec 24, 2008 | 35.60 | 36.28 | 35.57 | 36.15 | 118,422 | +0.26(+0.72%) |
Dec 23, 2008 | 36.45 | 36.70 | 35.67 | 35.89 | 250,806 | -1.24(-3.34%) |
Dec 22, 2008 | 37.66 | 37.90 | 36.58 | 37.13 | 300,863 | -1.67(-4.30%) |
Dec 19, 2008 | 39.35 | 39.36 | 38.45 | 38.80 | 299,266 | -0.50(-1.27%) |
Dec 18, 2008 | 41.00 | 41.00 | 38.89 | 39.30 | 364,186 | -0.41(-1.03%) |
Dec 17, 2008 | 39.76 | 40.45 | 39.50 | 39.71 | 424,816 | -0.89(-2.19%) |
Dec 16, 2008 | 39.77 | 40.84 | 38.50 | 40.60 | 617,512 | +3.35(+8.99%) |
Dec 15, 2008 | 37.98 | 38.01 | 36.76 | 37.25 | 1,154,096 | -0.31(-0.83%) |
Dec 12, 2008 | 36.16 | 37.82 | 36.12 | 37.56 | 1,256,274 | -0.07(-0.19%) |
Dec 11, 2008 | 38.94 | 40.99 | 37.29 | 37.63 | 428,067 | -2.14(-5.38%) |
Dec 10, 2008 | 39.45 | 39.98 | 38.73 | 39.77 | 918,845 | +2.31(+6.17%) |
Dec 09, 2008 | 37.46 | 38.54 | 36.94 | 37.46 | 669,182 | -2.47(-6.19%) |
Dec 08, 2008 | 39.35 | 40.55 | 38.97 | 39.93 | 505,777 | -0.59(-1.46%) |
Dec 05, 2008 | 38.40 | 40.66 | 37.58 | 40.52 | 368,227 | +1.52(+3.90%) |
Dec 04, 2008 | 39.38 | 40.78 | 38.36 | 39.00 | 310,448 | -0.21(-0.54%) |
Dec 03, 2008 | 38.20 | 39.59 | 37.15 | 39.21 | 247,619 | +2.34(+6.35%) |
Dec 02, 2008 | 35.59 | 37.46 | 35.30 | 36.87 | 409,955 | +1.82(+5.19%) |
Dec 01, 2008 | 37.81 | 38.20 | 34.77 | 35.05 | 524,643 | -3.00(-7.88%) |
Nov 28, 2008 | 37.85 | 38.25 | 37.64 | 38.05 | 297,631 | -2.41(-5.96%) |
Nov 26, 2008 | 37.85 | 40.69 | 37.27 | 40.46 | 546,843 | +4.18(+11.52%) |
Nov 25, 2008 | 36.70 | 37.18 | 35.67 | 36.28 | 331,052 | +0.30(+0.83%) |
Nov 24, 2008 | 34.46 | 37.00 | 34.46 | 35.98 | 587,656 | +1.30(+3.75%) |
Nov 21, 2008 | 32.20 | 35.10 | 31.43 | 34.68 | 688,346 | +4.16(+13.63%) |
Nov 20, 2008 | 31.81 | 32.90 | 29.81 | 30.52 | 558,623 | -1.41(-4.42%) |
Nov 19, 2008 | 34.01 | 34.34 | 31.69 | 31.93 | 595,697 | -2.65(-7.66%) |
Nov 18, 2008 | 35.25 | 35.82 | 33.50 | 34.58 | 517,570 | -1.68(-4.63%) |
Nov 17, 2008 | 36.31 | 37.73 | 35.65 | 36.26 | 340,662 | +0.93(+2.63%) |
Nov 14, 2008 | 36.11 | 37.91 | 35.20 | 35.33 | 649,958 | -2.76(-7.25%) |
Nov 13, 2008 | 35.04 | 38.26 | 32.68 | 38.09 | 949,015 | +4.05(+11.90%) |
Nov 12, 2008 | 35.23 | 35.92 | 33.71 | 34.04 | 1,376,484 | -0.61(-1.76%) |
Nov 11, 2008 | 35.81 | 36.15 | 34.51 | 34.65 | 959,304 | -1.45(-4.02%) |
Nov 10, 2008 | 37.79 | 37.79 | 34.76 | 36.10 | 571,085 | +2.13(+6.27%) |
Nov 07, 2008 | 32.56 | 34.15 | 32.00 | 33.97 | 713,962 | +5.43(+19.03%) |
Nov 06, 2008 | 31.54 | 32.09 | 28.36 | 28.54 | 590,185 | -4.45(-13.49%) |
Nov 05, 2008 | 35.76 | 36.58 | 32.81 | 32.99 | 581,948 | -4.27(-11.46%) |
Nov 04, 2008 | 35.91 | 37.30 | 35.48 | 37.26 | 285,433 | +1.91(+5.40%) |
Nov 03, 2008 | 35.39 | 35.47 | 34.61 | 35.35 | 216,190 | +0.10(+0.28%) |
Oct 31, 2008 | 35.13 | 35.85 | 34.20 | 35.25 | 256,710 | -0.97(-2.68%) |
Oct 30, 2008 | 35.50 | 36.22 | 34.18 | 36.22 | 694,186 | +4.28(+13.40%) |
Oct 29, 2008 | 30.55 | 33.89 | 29.84 | 31.94 | 745,609 | +0.39(+1.24%) |
Oct 28, 2008 | 29.02 | 31.67 | 27.70 | 31.55 | 751,638 | +5.38(+20.56%) |
Oct 27, 2008 | 27.09 | 28.33 | 25.89 | 26.17 | 607,300 | -3.15(-10.74%) |
Oct 24, 2008 | 29.58 | 30.33 | 28.11 | 29.32 | 426,471 | -3.30(-10.12%) |
Oct 23, 2008 | 32.44 | 33.38 | 30.78 | 32.62 | 527,460 | +0.79(+2.48%) |
Oct 22, 2008 | 33.79 | 33.99 | 31.29 | 31.83 | 446,643 | -4.22(-11.71%) |
Oct 21, 2008 | 37.81 | 38.09 | 35.75 | 36.05 | 369,030 | -2.72(-7.02%) |
Oct 20, 2008 | 36.98 | 38.95 | 35.93 | 38.77 | 325,470 | +4.20(+12.15%) |
Oct 17, 2008 | 35.70 | 36.91 | 33.55 | 34.57 | 498,747 | -2.51(-6.77%) |
Oct 16, 2008 | 35.89 | 37.47 | 34.20 | 37.08 | 395,156 | +1.97(+5.61%) |
Oct 15, 2008 | 39.40 | 39.40 | 34.59 | 35.11 | 431,190 | -6.22(-15.05%) |
Oct 14, 2008 | 43.58 | 43.58 | 40.31 | 41.33 | 577,450 | -2.52(-5.75%) |
Oct 13, 2008 | 39.99 | 43.85 | 39.03 | 43.85 | 496,895 | +8.30(+23.35%) |
Oct 10, 2008 | 31.89 | 36.67 | 31.89 | 35.55 | 353,232 | +2.41(+7.26%) |
Oct 09, 2008 | 36.37 | 37.00 | 32.98 | 33.14 | 231,809 | -2.51(-7.03%) |
Oct 08, 2008 | 34.17 | 37.51 | 34.17 | 35.65 | 656,130 | +0.60(+1.71%) |
Oct 07, 2008 | 37.80 | 38.88 | 35.01 | 35.05 | 331,666 | -2.98(-7.84%) |
Oct 06, 2008 | 39.27 | 39.27 | 35.34 | 38.03 | 534,191 | -2.42(-5.98%) |
Oct 03, 2008 | 40.81 | 42.44 | 39.85 | 40.45 | 302,196 | +0.19(+0.47%) |
Oct 02, 2008 | 41.50 | 41.99 | 40.10 | 40.26 | 206,637 | -1.09(-2.64%) |