Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.90 | 34.21 | 33.85 | 33.99 | 179,455 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.78 | 33.43 | 33.73 | 83,597 | +0.64(+1.92%) |
Dec 29, 2008 | 33.43 | 33.43 | 32.73 | 33.10 | 66,745 | -0.23(-0.68%) |
Dec 26, 2008 | 33.26 | 33.43 | 33.15 | 33.32 | 73,452 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.91 | 33.12 | 76,421 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.36 | 32.71 | 32.88 | 89,792 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.88 | 33.43 | 119,698 | -0.30(-0.89%) |
Dec 19, 2008 | 34.25 | 34.48 | 33.56 | 33.74 | 51,854 | -0.21(-0.63%) |
Dec 18, 2008 | 34.21 | 34.48 | 33.57 | 33.95 | 68,762 | -0.10(-0.28%) |
Dec 17, 2008 | 33.62 | 34.23 | 33.54 | 34.04 | 69,865 | +0.01(+0.04%) |
Dec 16, 2008 | 33.12 | 34.05 | 33.10 | 34.03 | 68,998 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.85 | 83,085 | -0.07(-0.22%) |
Dec 12, 2008 | 32.30 | 33.16 | 32.16 | 32.92 | 70,169 | -0.04(-0.13%) |
Dec 11, 2008 | 33.56 | 33.78 | 32.80 | 32.96 | 250,772 | -0.78(-2.31%) |
Dec 10, 2008 | 33.83 | 33.99 | 33.35 | 33.74 | 115,407 | +0.30(+0.91%) |
Dec 09, 2008 | 34.16 | 34.36 | 33.41 | 33.44 | 95,319 | -1.09(-3.17%) |
Dec 08, 2008 | 34.64 | 34.70 | 34.00 | 34.54 | 71,062 | +0.59(+1.73%) |
Dec 05, 2008 | 32.62 | 34.01 | 32.13 | 33.95 | 160,565 | +1.12(+3.42%) |
Dec 04, 2008 | 33.40 | 33.93 | 32.69 | 32.82 | 57,714 | -1.01(-2.97%) |
Dec 03, 2008 | 32.90 | 33.83 | 32.28 | 33.83 | 101,540 | +0.81(+2.45%) |
Dec 02, 2008 | 32.84 | 33.02 | 32.19 | 33.02 | 177,442 | +0.69(+2.13%) |
Dec 01, 2008 | 33.89 | 34.00 | 32.31 | 32.33 | 659,138 | -1.97(-5.74%) |
Nov 28, 2008 | 34.02 | 34.42 | 33.99 | 34.30 | 39,148 | +0.37(+1.08%) |
Nov 26, 2008 | 32.75 | 33.93 | 32.53 | 33.93 | 65,347 | +0.71(+2.14%) |
Nov 25, 2008 | 33.95 | 33.95 | 32.65 | 33.22 | 75,226 | +0.00(+0.00%) |
Nov 24, 2008 | 32.73 | 33.93 | 32.26 | 33.22 | 192,027 | +0.66(+2.03%) |
Nov 21, 2008 | 31.25 | 32.56 | 30.07 | 32.56 | 307,904 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.49 | 30.34 | 30.67 | 224,304 | -1.25(-3.91%) |
Nov 19, 2008 | 33.00 | 33.43 | 31.82 | 31.91 | 63,628 | -1.46(-4.36%) |
Nov 18, 2008 | 32.74 | 33.37 | 32.12 | 33.37 | 103,121 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.01 | 131,037 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.46 | 33.43 | 33.60 | 76,862 | -1.07(-3.09%) |
Nov 13, 2008 | 33.21 | 34.67 | 32.05 | 34.67 | 105,096 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.86 | 32.92 | 182,699 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.67 | 33.84 | 34.20 | 133,651 | -0.65(-1.88%) |
Nov 10, 2008 | 36.06 | 36.06 | 34.41 | 34.85 | 71,638 | -0.20(-0.57%) |
Nov 07, 2008 | 34.88 | 35.21 | 34.65 | 35.05 | 75,830 | +0.54(+1.57%) |
Nov 06, 2008 | 35.25 | 35.76 | 34.32 | 34.51 | 177,282 | -1.09(-3.07%) |
Nov 05, 2008 | 36.59 | 36.92 | 35.53 | 35.60 | 240,219 | -1.22(-3.31%) |
Nov 04, 2008 | 36.92 | 36.94 | 36.44 | 36.82 | 127,242 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.62 | 35.78 | 1,847,461 | +0.10(+0.29%) |
Oct 31, 2008 | 35.57 | 36.34 | 35.35 | 35.68 | 321,531 | -0.03(-0.08%) |
Oct 30, 2008 | 34.86 | 35.83 | 34.73 | 35.71 | 211,650 | +1.20(+3.49%) |
Oct 29, 2008 | 35.24 | 35.93 | 34.28 | 34.51 | 144,384 | -0.42(-1.20%) |
Oct 28, 2008 | 33.21 | 34.93 | 32.11 | 34.93 | 73,481 | +2.83(+8.81%) |
Oct 27, 2008 | 32.90 | 33.38 | 31.55 | 32.10 | 103,167 | -0.62(-1.91%) |
Oct 24, 2008 | 33.59 | 33.59 | 31.91 | 32.72 | 147,481 | -1.51(-4.42%) |
Oct 23, 2008 | 34.44 | 34.77 | 32.55 | 34.23 | 147,065 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.21 | 99,902 | -1.45(-4.06%) |
Oct 21, 2008 | 36.34 | 36.62 | 35.66 | 35.66 | 149,277 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.56 | 35.54 | 36.42 | 161,575 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,021 | +0.41(+1.18%) |
Oct 16, 2008 | 34.84 | 35.23 | 32.71 | 34.93 | 110,507 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.79 | 33.79 | 170,616 | -2.52(-6.94%) |
Oct 14, 2008 | 39.36 | 40.10 | 35.67 | 36.31 | 397,396 | -1.37(-3.64%) |
Oct 13, 2008 | 36.98 | 37.68 | 35.79 | 37.68 | 315,692 | +3.09(+8.94%) |
Oct 10, 2008 | 32.68 | 36.28 | 32.09 | 34.59 | 271,262 | -0.78(-2.20%) |
Oct 09, 2008 | 37.89 | 37.99 | 34.79 | 35.37 | 377,872 | -2.19(-5.83%) |
Oct 08, 2008 | 37.98 | 38.64 | 36.94 | 37.55 | 101,819 | -0.55(-1.45%) |
Oct 07, 2008 | 40.31 | 40.31 | 38.10 | 38.10 | 97,075 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.76 | 38.19 | 39.35 | 372,733 | -1.53(-3.75%) |
Oct 03, 2008 | 41.47 | 42.46 | 40.87 | 40.89 | 129,117 | -0.58(-1.40%) |
Oct 02, 2008 | 41.85 | 42.15 | 41.32 | 41.47 | 144,594 | -1.13(-2.66%) |