Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.75 | 35.69 | 34.75 | 35.37 | 6,202,448 | +0.63(+1.81%) |
Dec 30, 2008 | 34.19 | 34.83 | 33.55 | 34.74 | 5,317,697 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.08 | 33.27 | 34.06 | 4,939,619 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.74 | 34.09 | 1,998,029 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.68 | 33.92 | 1,878,651 | +0.15(+0.44%) |
Dec 23, 2008 | 33.89 | 34.55 | 33.54 | 33.77 | 5,950,842 | -0.34(-1.00%) |
Dec 22, 2008 | 34.16 | 34.33 | 33.68 | 34.11 | 6,546,286 | -0.09(-0.26%) |
Dec 19, 2008 | 34.63 | 34.79 | 34.02 | 34.20 | 10,837,005 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.88 | 33.38 | 33.85 | 11,193,522 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.05 | 32.99 | 33.64 | 8,793,480 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.10 | 33.76 | 12,206,926 | +0.51(+1.52%) |
Dec 15, 2008 | 33.58 | 33.93 | 32.77 | 33.25 | 7,050,777 | -0.12(-0.35%) |
Dec 12, 2008 | 32.71 | 33.79 | 32.40 | 33.36 | 9,019,253 | +0.13(+0.39%) |
Dec 11, 2008 | 34.44 | 34.55 | 32.87 | 33.24 | 10,300,232 | -1.49(-4.30%) |
Dec 10, 2008 | 34.90 | 35.44 | 34.11 | 34.73 | 9,142,744 | -0.22(-0.64%) |
Dec 09, 2008 | 34.94 | 35.87 | 34.37 | 34.95 | 16,342,552 | -2.64(-7.01%) |
Dec 08, 2008 | 37.77 | 38.14 | 36.69 | 37.59 | 13,184,197 | +0.51(+1.37%) |
Dec 05, 2008 | 36.02 | 37.19 | 34.78 | 37.08 | 9,598,986 | +0.64(+1.76%) |
Dec 04, 2008 | 35.97 | 37.60 | 35.76 | 36.44 | 13,589,252 | +0.06(+0.18%) |
Dec 03, 2008 | 35.40 | 36.55 | 34.38 | 36.38 | 10,644,119 | +0.99(+2.79%) |
Dec 02, 2008 | 35.07 | 35.56 | 34.11 | 35.39 | 8,390,455 | +0.94(+2.74%) |
Dec 01, 2008 | 36.19 | 36.45 | 34.36 | 34.45 | 10,157,479 | -2.49(-6.74%) |
Nov 28, 2008 | 36.55 | 37.03 | 35.99 | 36.94 | 4,937,073 | +0.13(+0.37%) |
Nov 26, 2008 | 35.40 | 36.99 | 35.01 | 36.80 | 9,918,934 | +0.62(+1.70%) |
Nov 25, 2008 | 35.59 | 36.26 | 35.35 | 36.19 | 14,391,204 | +1.17(+3.33%) |
Nov 24, 2008 | 34.08 | 35.56 | 33.61 | 35.02 | 16,941,574 | +1.47(+4.40%) |
Nov 21, 2008 | 31.65 | 33.59 | 30.98 | 33.54 | 15,928,325 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.95 | 31.01 | 31.56 | 16,860,658 | -1.38(-4.19%) |
Nov 19, 2008 | 34.78 | 35.49 | 32.54 | 32.93 | 12,835,897 | -1.89(-5.43%) |
Nov 18, 2008 | 34.02 | 35.36 | 33.61 | 34.83 | 12,129,385 | +0.66(+1.93%) |
Nov 17, 2008 | 33.69 | 34.99 | 33.02 | 34.17 | 12,347,433 | +0.09(+0.26%) |
Nov 14, 2008 | 34.65 | 35.28 | 32.99 | 34.08 | 12,606,010 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.41 | 31.63 | 35.33 | 17,647,676 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.20 | 32.43 | 32.83 | 10,174,992 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.08 | 33.55 | 34.23 | 8,388,758 | -0.14(-0.41%) |
Nov 10, 2008 | 34.61 | 35.28 | 33.86 | 34.37 | 10,884,738 | +1.08(+3.24%) |
Nov 07, 2008 | 32.08 | 33.64 | 32.00 | 33.29 | 8,450,435 | +1.31(+4.11%) |
Nov 06, 2008 | 33.43 | 33.83 | 31.92 | 31.98 | 12,060,959 | -1.65(-4.90%) |
Nov 05, 2008 | 34.96 | 35.79 | 33.40 | 33.63 | 8,967,464 | -1.76(-4.97%) |
Nov 04, 2008 | 34.60 | 35.45 | 34.22 | 35.38 | 9,523,248 | +1.39(+4.07%) |
Nov 03, 2008 | 33.68 | 34.48 | 33.35 | 34.00 | 6,509,686 | +0.15(+0.45%) |
Oct 31, 2008 | 32.59 | 34.40 | 32.38 | 33.85 | 11,643,190 | +1.06(+3.23%) |
Oct 30, 2008 | 31.50 | 32.96 | 31.29 | 32.79 | 14,456,884 | +2.20(+7.19%) |
Oct 29, 2008 | 31.29 | 32.29 | 30.40 | 30.59 | 10,040,311 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.76 | 31.33 | 12,104,050 | +2.68(+9.36%) |
Oct 27, 2008 | 29.49 | 30.00 | 28.61 | 28.65 | 8,933,959 | -1.20(-4.02%) |
Oct 24, 2008 | 28.95 | 31.04 | 28.86 | 29.85 | 10,068,478 | -1.01(-3.28%) |
Oct 23, 2008 | 30.57 | 31.20 | 29.69 | 30.86 | 17,735,210 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.71 | 29.75 | 14,192,954 | -2.76(-8.50%) |
Oct 21, 2008 | 33.02 | 33.68 | 32.33 | 32.51 | 7,724,765 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.93 | 32.41 | 33.45 | 8,597,397 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.48 | 32.41 | 13,554,485 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.58 | 31.04 | 33.11 | 17,575,522 | +0.22(+0.66%) |
Oct 15, 2008 | 34.49 | 34.86 | 32.81 | 32.90 | 11,623,731 | -2.31(-6.56%) |
Oct 14, 2008 | 36.50 | 37.58 | 34.03 | 35.20 | 12,692,480 | -0.48(-1.35%) |
Oct 13, 2008 | 34.15 | 36.21 | 33.19 | 35.69 | 13,295,949 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.24 | 27.78 | 33.15 | 29,560,958 | -0.83(-2.45%) |
Oct 09, 2008 | 37.17 | 37.77 | 33.77 | 33.99 | 15,550,252 | -3.14(-8.46%) |
Oct 08, 2008 | 37.13 | 38.59 | 36.38 | 37.13 | 17,571,766 | -0.83(-2.18%) |
Oct 07, 2008 | 39.04 | 39.52 | 37.70 | 37.96 | 11,869,640 | -0.52(-1.35%) |
Oct 06, 2008 | 38.49 | 39.60 | 36.76 | 38.47 | 15,093,760 | -0.49(-1.25%) |
Oct 03, 2008 | 39.58 | 40.64 | 38.73 | 38.96 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.67 | 40.67 | 38.77 | 39.17 | 11,377,536 | -1.74(-4.26%) |