Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.72 | 39.28 | 38.18 | 39.11 | 1,202,185 | +0.47(+1.20%) |
Dec 30, 2008 | 38.96 | 38.98 | 38.06 | 38.64 | 2,526,391 | +0.01(+0.04%) |
Dec 29, 2008 | 38.22 | 38.81 | 38.09 | 38.63 | 1,705,877 | +0.26(+0.67%) |
Dec 26, 2008 | 38.24 | 38.57 | 37.90 | 38.37 | 846,452 | +0.27(+0.72%) |
Dec 24, 2008 | 38.48 | 38.50 | 37.50 | 38.09 | 558,652 | -0.08(-0.21%) |
Dec 23, 2008 | 38.83 | 39.47 | 38.06 | 38.18 | 2,151,914 | -0.28(-0.73%) |
Dec 22, 2008 | 38.98 | 38.98 | 37.95 | 38.46 | 2,848,821 | -0.01(-0.04%) |
Dec 19, 2008 | 38.60 | 39.16 | 37.75 | 38.47 | 2,791,558 | +0.22(+0.58%) |
Dec 18, 2008 | 39.17 | 39.36 | 37.82 | 38.25 | 3,981,045 | +0.56(+1.49%) |
Dec 17, 2008 | 37.76 | 38.34 | 36.95 | 37.69 | 3,067,346 | -0.34(-0.89%) |
Dec 16, 2008 | 35.70 | 38.05 | 35.43 | 38.03 | 3,344,910 | +2.44(+6.85%) |
Dec 15, 2008 | 34.77 | 35.90 | 33.92 | 35.59 | 3,017,180 | +0.78(+2.23%) |
Dec 12, 2008 | 33.68 | 35.54 | 33.62 | 34.81 | 3,292,952 | -0.17(-0.49%) |
Dec 11, 2008 | 34.82 | 36.39 | 34.81 | 34.98 | 3,577,694 | -0.46(-1.29%) |
Dec 10, 2008 | 35.29 | 36.88 | 34.52 | 35.44 | 3,747,659 | +0.15(+0.42%) |
Dec 09, 2008 | 36.47 | 36.80 | 34.95 | 35.29 | 3,999,847 | -1.06(-2.93%) |
Dec 08, 2008 | 38.46 | 38.80 | 35.59 | 36.36 | 5,443,852 | -1.94(-5.07%) |
Dec 05, 2008 | 34.47 | 38.55 | 33.91 | 38.30 | 5,305,087 | +3.31(+9.46%) |
Dec 04, 2008 | 33.99 | 36.19 | 33.65 | 34.99 | 5,533,650 | +0.30(+0.87%) |
Dec 03, 2008 | 33.55 | 34.91 | 31.47 | 34.69 | 5,739,683 | +1.11(+3.30%) |
Dec 02, 2008 | 33.25 | 34.58 | 32.63 | 33.58 | 4,903,532 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.39 | 32.52 | 32.70 | 6,140,544 | -5.91(-15.31%) |
Nov 28, 2008 | 36.03 | 38.72 | 35.94 | 38.61 | 2,182,031 | +1.93(+5.26%) |
Nov 26, 2008 | 34.55 | 37.22 | 34.52 | 36.68 | 4,437,751 | +0.84(+2.35%) |
Nov 25, 2008 | 35.10 | 36.08 | 33.51 | 35.84 | 4,549,718 | +1.40(+4.08%) |
Nov 24, 2008 | 33.96 | 34.89 | 32.27 | 34.44 | 5,131,351 | +0.55(+1.64%) |
Nov 21, 2008 | 29.62 | 34.14 | 28.78 | 33.88 | 8,620,794 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.58 | 27.71 | 28.06 | 10,253,290 | -1.83(-6.13%) |
Nov 19, 2008 | 35.42 | 35.43 | 29.63 | 29.89 | 22,657,504 | -7.36(-19.76%) |
Nov 18, 2008 | 38.38 | 38.38 | 35.67 | 37.25 | 5,673,993 | -0.59(-1.56%) |
Nov 17, 2008 | 38.51 | 39.05 | 37.18 | 37.84 | 3,992,235 | -1.10(-2.83%) |
Nov 14, 2008 | 38.98 | 40.45 | 38.71 | 38.94 | 4,487,816 | -1.07(-2.68%) |
Nov 13, 2008 | 36.79 | 40.29 | 35.69 | 40.02 | 5,553,522 | +3.34(+9.11%) |
Nov 12, 2008 | 37.44 | 37.69 | 36.53 | 36.68 | 5,379,714 | -1.42(-3.72%) |
Nov 11, 2008 | 37.47 | 38.97 | 36.58 | 38.09 | 3,153,573 | -0.13(-0.33%) |
Nov 10, 2008 | 39.57 | 39.70 | 37.80 | 38.22 | 3,035,813 | -1.24(-3.15%) |
Nov 07, 2008 | 37.69 | 39.90 | 37.34 | 39.46 | 5,034,714 | +1.60(+4.24%) |
Nov 06, 2008 | 38.76 | 40.42 | 37.37 | 37.86 | 3,424,051 | -0.84(-2.18%) |
Nov 05, 2008 | 40.48 | 41.61 | 38.55 | 38.70 | 4,872,115 | -2.19(-5.37%) |
Nov 04, 2008 | 40.77 | 41.82 | 39.35 | 40.90 | 4,944,655 | +0.08(+0.20%) |
Nov 03, 2008 | 43.28 | 43.46 | 40.05 | 40.81 | 5,078,813 | -1.57(-3.71%) |
Oct 31, 2008 | 41.01 | 43.05 | 40.78 | 42.39 | 6,252,832 | +1.19(+2.89%) |
Oct 30, 2008 | 43.14 | 43.87 | 39.34 | 41.20 | 11,905,120 | -0.58(-1.40%) |
Oct 29, 2008 | 37.68 | 42.89 | 34.73 | 41.78 | 15,662,967 | +5.30(+14.52%) |
Oct 28, 2008 | 34.34 | 36.56 | 32.02 | 36.48 | 5,913,655 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.28 | 32.69 | 32.77 | 6,304,743 | -3.07(-8.58%) |
Oct 24, 2008 | 32.69 | 36.08 | 30.95 | 35.85 | 5,086,384 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.38 | 32.78 | 35.12 | 5,492,557 | +1.65(+4.92%) |
Oct 22, 2008 | 35.43 | 35.43 | 32.82 | 33.48 | 5,411,301 | -1.82(-5.15%) |
Oct 21, 2008 | 36.06 | 36.89 | 34.98 | 35.29 | 3,719,746 | -1.20(-3.28%) |
Oct 20, 2008 | 34.67 | 36.85 | 34.35 | 36.49 | 3,101,555 | +2.07(+6.01%) |
Oct 17, 2008 | 34.42 | 36.06 | 31.37 | 34.42 | 5,463,579 | +1.48(+4.49%) |
Oct 16, 2008 | 32.88 | 33.17 | 29.63 | 32.94 | 5,838,452 | +0.11(+0.34%) |
Oct 15, 2008 | 34.34 | 35.01 | 32.68 | 32.83 | 3,962,816 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,189,994 | +2.52(+7.44%) |
Oct 13, 2008 | 32.91 | 34.58 | 31.04 | 33.87 | 4,674,438 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.79 | 30.11 | 11,109,520 | +1.85(+6.54%) |
Oct 09, 2008 | 35.35 | 35.79 | 28.27 | 28.27 | 11,544,137 | -5.42(-16.10%) |
Oct 08, 2008 | 35.38 | 38.06 | 33.62 | 33.69 | 8,838,039 | -3.63(-9.72%) |
Oct 07, 2008 | 39.42 | 40.46 | 37.32 | 37.32 | 5,025,740 | -1.40(-3.63%) |
Oct 06, 2008 | 37.87 | 39.52 | 36.86 | 38.72 | 5,021,323 | -0.26(-0.66%) |
Oct 03, 2008 | 40.36 | 41.38 | 38.89 | 38.98 | 4,275,569 | -0.92(-2.32%) |
Oct 02, 2008 | 39.83 | 40.25 | 39.28 | 39.90 | 3,497,708 | +0.02(+0.06%) |