Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.08 | 37.57 | 35.97 | 37.12 | 4,916,845 | +1.14(+3.17%) |
Dec 30, 2008 | 35.06 | 36.05 | 34.92 | 35.98 | 3,967,850 | +1.29(+3.72%) |
Dec 29, 2008 | 35.36 | 35.48 | 34.27 | 34.69 | 3,712,486 | -0.82(-2.32%) |
Dec 26, 2008 | 35.27 | 35.51 | 34.83 | 35.51 | 1,704,447 | +0.52(+1.49%) |
Dec 24, 2008 | 34.84 | 35.18 | 34.40 | 34.99 | 1,751,527 | +0.23(+0.67%) |
Dec 23, 2008 | 35.61 | 35.80 | 34.57 | 34.76 | 4,198,304 | -0.94(-2.64%) |
Dec 22, 2008 | 36.52 | 36.53 | 34.47 | 35.70 | 5,430,010 | -0.63(-1.75%) |
Dec 19, 2008 | 36.49 | 37.30 | 35.96 | 36.34 | 4,386,150 | +0.42(+1.16%) |
Dec 18, 2008 | 36.33 | 36.99 | 35.24 | 35.92 | 2,875,038 | -0.49(-1.35%) |
Dec 17, 2008 | 35.85 | 36.92 | 35.50 | 36.41 | 4,426,678 | +0.30(+0.84%) |
Dec 16, 2008 | 34.40 | 36.21 | 34.27 | 36.11 | 5,808,001 | +2.34(+6.93%) |
Dec 15, 2008 | 35.11 | 35.19 | 33.10 | 33.77 | 3,859,153 | -1.04(-2.99%) |
Dec 12, 2008 | 32.69 | 34.89 | 32.58 | 34.81 | 5,639,778 | +1.22(+3.64%) |
Dec 11, 2008 | 35.12 | 35.56 | 33.17 | 33.59 | 4,534,545 | -1.95(-5.48%) |
Dec 10, 2008 | 35.14 | 35.99 | 34.74 | 35.54 | 5,496,455 | +0.94(+2.71%) |
Dec 09, 2008 | 35.77 | 36.81 | 34.39 | 34.60 | 8,553,446 | -1.41(-3.92%) |
Dec 08, 2008 | 35.54 | 36.29 | 35.15 | 36.01 | 6,338,140 | +1.33(+3.83%) |
Dec 05, 2008 | 32.53 | 34.79 | 31.78 | 34.68 | 6,033,324 | +1.49(+4.48%) |
Dec 04, 2008 | 33.53 | 34.75 | 32.44 | 33.20 | 5,897,692 | -0.94(-2.76%) |
Dec 03, 2008 | 32.76 | 34.24 | 32.06 | 34.14 | 4,931,081 | +1.28(+3.91%) |
Dec 02, 2008 | 31.59 | 33.00 | 31.07 | 32.86 | 4,170,963 | +1.76(+5.66%) |
Dec 01, 2008 | 34.45 | 34.62 | 30.70 | 31.10 | 3,935,039 | -4.50(-12.64%) |
Nov 28, 2008 | 34.84 | 35.60 | 34.47 | 35.60 | 1,547,872 | +0.76(+2.19%) |
Nov 26, 2008 | 32.41 | 35.10 | 32.41 | 34.83 | 4,316,388 | +1.63(+4.91%) |
Nov 25, 2008 | 33.09 | 33.26 | 31.81 | 33.20 | 5,240,948 | +0.69(+2.11%) |
Nov 24, 2008 | 30.75 | 32.89 | 30.27 | 32.52 | 3,536,671 | +2.11(+6.93%) |
Nov 21, 2008 | 29.26 | 30.41 | 27.50 | 30.41 | 5,855,043 | +1.70(+5.92%) |
Nov 20, 2008 | 30.45 | 31.31 | 28.54 | 28.71 | 8,476,209 | -2.11(-6.86%) |
Nov 19, 2008 | 33.46 | 33.70 | 30.69 | 30.82 | 3,977,148 | -2.77(-8.25%) |
Nov 18, 2008 | 33.69 | 34.18 | 31.95 | 33.60 | 7,120,108 | -0.08(-0.25%) |
Nov 17, 2008 | 33.69 | 34.56 | 33.28 | 33.68 | 4,236,191 | -0.21(-0.62%) |
Nov 14, 2008 | 35.81 | 36.31 | 33.75 | 33.89 | 2,495,925 | -3.06(-8.28%) |
Nov 13, 2008 | 33.72 | 36.95 | 32.08 | 36.95 | 4,925,101 | +3.20(+9.49%) |
Nov 12, 2008 | 35.26 | 35.39 | 33.57 | 33.75 | 3,137,152 | -2.11(-5.87%) |
Nov 11, 2008 | 36.28 | 36.93 | 35.53 | 35.85 | 2,220,529 | -0.68(-1.86%) |
Nov 10, 2008 | 38.43 | 38.43 | 36.10 | 36.53 | 2,501,481 | -1.08(-2.87%) |
Nov 07, 2008 | 37.17 | 37.82 | 36.60 | 37.61 | 3,083,810 | +0.74(+2.01%) |
Nov 06, 2008 | 37.62 | 38.24 | 36.78 | 36.87 | 2,882,898 | -1.18(-3.10%) |
Nov 05, 2008 | 40.19 | 40.62 | 37.90 | 38.05 | 3,436,108 | -2.57(-6.32%) |
Nov 04, 2008 | 40.99 | 41.02 | 39.68 | 40.62 | 3,435,495 | +0.48(+1.20%) |
Nov 03, 2008 | 39.97 | 40.69 | 39.76 | 40.13 | 3,177,417 | +0.02(+0.04%) |
Oct 31, 2008 | 38.26 | 40.25 | 37.58 | 40.12 | 3,373,159 | +1.74(+4.52%) |
Oct 30, 2008 | 37.65 | 38.38 | 36.83 | 38.38 | 3,673,334 | +1.96(+5.39%) |
Oct 29, 2008 | 36.23 | 37.75 | 35.68 | 36.42 | 3,641,113 | +0.37(+1.03%) |
Oct 28, 2008 | 34.02 | 36.16 | 32.83 | 36.05 | 2,815,343 | +2.48(+7.40%) |
Oct 27, 2008 | 34.41 | 35.48 | 33.24 | 33.57 | 3,619,318 | -1.21(-3.47%) |
Oct 24, 2008 | 33.67 | 35.82 | 33.22 | 34.77 | 4,108,044 | -1.39(-3.84%) |
Oct 23, 2008 | 37.26 | 37.58 | 34.52 | 36.16 | 5,388,978 | -1.11(-2.98%) |
Oct 22, 2008 | 38.34 | 38.80 | 36.48 | 37.27 | 3,845,030 | -1.86(-4.75%) |
Oct 21, 2008 | 39.54 | 40.24 | 38.88 | 39.13 | 3,262,289 | -1.18(-2.92%) |
Oct 20, 2008 | 39.51 | 40.31 | 38.75 | 40.31 | 3,723,994 | +1.56(+4.03%) |
Oct 17, 2008 | 38.28 | 41.10 | 38.13 | 38.74 | 6,359,696 | -0.94(-2.38%) |
Oct 16, 2008 | 38.09 | 39.97 | 35.94 | 39.69 | 6,097,042 | +2.32(+6.20%) |
Oct 15, 2008 | 40.35 | 40.99 | 37.27 | 37.37 | 3,474,313 | -3.96(-9.59%) |
Oct 14, 2008 | 43.71 | 43.74 | 39.73 | 41.33 | 3,877,240 | -0.84(-1.99%) |
Oct 13, 2008 | 40.92 | 42.22 | 39.67 | 42.17 | 3,242,154 | +3.01(+7.69%) |
Oct 10, 2008 | 34.88 | 39.48 | 34.25 | 39.16 | 5,298,544 | +2.17(+5.86%) |
Oct 09, 2008 | 41.28 | 41.33 | 36.62 | 36.99 | 4,139,127 | -3.72(-9.14%) |
Oct 08, 2008 | 40.12 | 42.47 | 39.82 | 40.71 | 5,793,742 | -0.93(-2.23%) |
Oct 07, 2008 | 45.12 | 45.49 | 41.53 | 41.64 | 4,744,456 | -3.39(-7.52%) |
Oct 06, 2008 | 44.97 | 45.47 | 42.44 | 45.03 | 6,013,033 | -1.08(-2.34%) |
Oct 03, 2008 | 47.99 | 48.94 | 46.05 | 46.11 | 4,721,276 | -1.09(-2.32%) |
Oct 02, 2008 | 49.43 | 49.52 | 47.21 | 47.21 | 3,806,158 | -2.38(-4.80%) |