Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.76 | 35.69 | 34.76 | 35.38 | 6,201,026 | +0.63(+1.81%) |
Dec 30, 2008 | 34.20 | 34.84 | 33.56 | 34.75 | 5,316,478 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.09 | 33.28 | 34.07 | 4,938,487 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.75 | 34.10 | 1,997,571 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.69 | 33.92 | 1,878,220 | +0.15(+0.44%) |
Dec 23, 2008 | 33.90 | 34.56 | 33.55 | 33.78 | 5,949,477 | -0.34(-1.00%) |
Dec 22, 2008 | 34.17 | 34.34 | 33.69 | 34.12 | 6,544,785 | -0.09(-0.26%) |
Dec 19, 2008 | 34.64 | 34.80 | 34.03 | 34.21 | 10,834,520 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.89 | 33.39 | 33.85 | 11,190,956 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.06 | 33.00 | 33.65 | 8,791,464 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.11 | 33.76 | 12,204,127 | +0.51(+1.52%) |
Dec 15, 2008 | 33.59 | 33.94 | 32.78 | 33.26 | 7,049,160 | -0.12(-0.35%) |
Dec 12, 2008 | 32.72 | 33.80 | 32.41 | 33.37 | 9,017,186 | +0.13(+0.39%) |
Dec 11, 2008 | 34.45 | 34.56 | 32.88 | 33.24 | 10,297,871 | -1.49(-4.30%) |
Dec 10, 2008 | 34.91 | 35.45 | 34.12 | 34.74 | 9,140,648 | -0.22(-0.64%) |
Dec 09, 2008 | 34.95 | 35.88 | 34.38 | 34.96 | 16,338,805 | -2.64(-7.01%) |
Dec 08, 2008 | 37.78 | 38.15 | 36.69 | 37.60 | 13,181,174 | +0.51(+1.37%) |
Dec 05, 2008 | 36.03 | 37.19 | 34.79 | 37.09 | 9,596,786 | +0.64(+1.76%) |
Dec 04, 2008 | 35.98 | 37.61 | 35.76 | 36.45 | 13,586,137 | +0.06(+0.18%) |
Dec 03, 2008 | 35.41 | 36.56 | 34.39 | 36.39 | 10,641,679 | +0.99(+2.79%) |
Dec 02, 2008 | 35.08 | 35.57 | 34.12 | 35.40 | 8,388,531 | +0.94(+2.74%) |
Dec 01, 2008 | 36.20 | 36.46 | 34.37 | 34.46 | 10,155,151 | -2.49(-6.74%) |
Nov 28, 2008 | 36.56 | 37.04 | 36.00 | 36.94 | 4,935,941 | +0.13(+0.37%) |
Nov 26, 2008 | 35.41 | 37.00 | 35.02 | 36.81 | 9,916,660 | +0.62(+1.70%) |
Nov 25, 2008 | 35.60 | 36.26 | 35.35 | 36.19 | 14,387,905 | +1.17(+3.33%) |
Nov 24, 2008 | 34.09 | 35.57 | 33.62 | 35.03 | 16,937,690 | +1.48(+4.40%) |
Nov 21, 2008 | 31.66 | 33.60 | 30.99 | 33.55 | 15,924,674 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.96 | 31.02 | 31.56 | 16,856,792 | -1.38(-4.19%) |
Nov 19, 2008 | 34.79 | 35.50 | 32.55 | 32.94 | 12,832,954 | -1.89(-5.43%) |
Nov 18, 2008 | 34.03 | 35.37 | 33.62 | 34.83 | 12,126,604 | +0.66(+1.93%) |
Nov 17, 2008 | 33.70 | 35.00 | 33.03 | 34.17 | 12,344,602 | +0.09(+0.26%) |
Nov 14, 2008 | 34.66 | 35.28 | 32.99 | 34.08 | 12,603,119 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.42 | 31.63 | 35.33 | 17,643,630 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.21 | 32.44 | 32.84 | 10,172,659 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.09 | 33.56 | 34.24 | 8,386,835 | -0.14(-0.41%) |
Nov 10, 2008 | 34.62 | 35.28 | 33.87 | 34.38 | 10,882,243 | +1.08(+3.24%) |
Nov 07, 2008 | 32.09 | 33.65 | 32.01 | 33.30 | 8,448,498 | +1.31(+4.11%) |
Nov 06, 2008 | 33.44 | 33.83 | 31.93 | 31.99 | 12,058,194 | -1.65(-4.90%) |
Nov 05, 2008 | 34.97 | 35.80 | 33.40 | 33.63 | 8,965,408 | -1.76(-4.97%) |
Nov 04, 2008 | 34.61 | 35.46 | 34.23 | 35.39 | 9,521,065 | +1.39(+4.07%) |
Nov 03, 2008 | 33.69 | 34.49 | 33.36 | 34.01 | 6,508,193 | +0.15(+0.45%) |
Oct 31, 2008 | 32.60 | 34.41 | 32.38 | 33.85 | 11,640,520 | +1.06(+3.23%) |
Oct 30, 2008 | 31.51 | 32.97 | 31.29 | 32.79 | 14,453,570 | +2.20(+7.19%) |
Oct 29, 2008 | 31.30 | 32.30 | 30.40 | 30.59 | 10,038,009 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.77 | 31.34 | 12,101,275 | +2.68(+9.36%) |
Oct 27, 2008 | 29.50 | 30.00 | 28.62 | 28.66 | 8,931,911 | -1.20(-4.02%) |
Oct 24, 2008 | 28.96 | 31.04 | 28.86 | 29.86 | 10,066,170 | -1.01(-3.28%) |
Oct 23, 2008 | 30.58 | 31.20 | 29.70 | 30.87 | 17,731,144 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.72 | 29.75 | 14,189,700 | -2.76(-8.50%) |
Oct 21, 2008 | 33.03 | 33.69 | 32.33 | 32.52 | 7,722,994 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.94 | 32.42 | 33.46 | 8,595,426 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.49 | 32.42 | 13,551,378 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.59 | 31.04 | 33.12 | 17,571,494 | +0.22(+0.66%) |
Oct 15, 2008 | 34.50 | 34.87 | 32.81 | 32.90 | 11,621,066 | -2.31(-6.56%) |
Oct 14, 2008 | 36.51 | 37.59 | 34.04 | 35.21 | 12,689,570 | -0.48(-1.35%) |
Oct 13, 2008 | 34.16 | 36.22 | 33.20 | 35.69 | 13,292,901 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.25 | 27.79 | 33.16 | 29,554,182 | -0.83(-2.45%) |
Oct 09, 2008 | 37.18 | 37.78 | 33.78 | 33.99 | 15,546,687 | -3.14(-8.46%) |
Oct 08, 2008 | 37.14 | 38.60 | 36.39 | 37.14 | 17,567,738 | -0.83(-2.18%) |
Oct 07, 2008 | 39.05 | 39.53 | 37.71 | 37.96 | 11,866,919 | -0.52(-1.35%) |
Oct 06, 2008 | 38.50 | 39.61 | 36.76 | 38.48 | 15,090,300 | -0.49(-1.25%) |
Oct 03, 2008 | 39.59 | 40.65 | 38.74 | 38.97 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.68 | 40.68 | 38.78 | 39.18 | 11,374,928 | -1.74(-4.26%) |