Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.99 | 35.45 | 33.99 | 35.19 | 536,610 | +0.85(+2.48%) |
Dec 30, 2008 | 34.20 | 34.42 | 33.95 | 34.34 | 944,321 | -0.03(-0.09%) |
Dec 29, 2008 | 34.74 | 34.76 | 33.79 | 34.37 | 559,881 | +0.41(+1.21%) |
Dec 26, 2008 | 33.32 | 34.04 | 33.32 | 33.96 | 526,419 | +0.31(+0.92%) |
Dec 24, 2008 | 33.36 | 33.65 | 33.21 | 33.65 | 551,953 | -0.06(-0.18%) |
Dec 23, 2008 | 33.40 | 33.82 | 33.09 | 33.71 | 753,125 | +0.13(+0.39%) |
Dec 22, 2008 | 33.80 | 33.90 | 33.40 | 33.58 | 2,139,939 | -0.03(-0.09%) |
Dec 19, 2008 | 33.68 | 34.01 | 33.52 | 33.61 | 903,721 | -0.42(-1.23%) |
Dec 18, 2008 | 34.24 | 34.57 | 33.89 | 34.03 | 838,320 | -0.45(-1.30%) |
Dec 17, 2008 | 34.75 | 35.02 | 34.18 | 34.48 | 1,511,888 | -0.23(-0.65%) |
Dec 16, 2008 | 34.32 | 34.79 | 34.10 | 34.71 | 826,752 | +0.65(+1.90%) |
Dec 15, 2008 | 34.74 | 35.14 | 33.91 | 34.06 | 965,248 | -0.24(-0.70%) |
Dec 12, 2008 | 33.29 | 34.59 | 33.29 | 34.30 | 849,724 | -0.02(-0.06%) |
Dec 11, 2008 | 34.08 | 34.86 | 33.98 | 34.32 | 945,689 | +0.63(+1.87%) |
Dec 10, 2008 | 33.53 | 34.14 | 33.05 | 33.69 | 685,765 | +0.64(+1.94%) |
Dec 09, 2008 | 32.76 | 33.38 | 32.76 | 33.05 | 980,415 | -0.68(-2.02%) |
Dec 08, 2008 | 32.99 | 33.73 | 32.99 | 33.73 | 1,129,984 | +1.38(+4.27%) |
Dec 05, 2008 | 32.71 | 32.85 | 32.03 | 32.35 | 983,450 | -1.17(-3.49%) |
Dec 04, 2008 | 34.23 | 34.61 | 33.38 | 33.52 | 466,199 | -1.55(-4.42%) |
Dec 03, 2008 | 34.88 | 35.31 | 34.54 | 35.07 | 803,302 | -0.18(-0.51%) |
Dec 02, 2008 | 36.02 | 36.14 | 35.13 | 35.25 | 570,507 | -0.28(-0.79%) |
Dec 01, 2008 | 36.35 | 36.42 | 35.49 | 35.53 | 1,015,756 | -1.50(-4.05%) |
Nov 28, 2008 | 36.99 | 37.14 | 36.50 | 37.03 | 245,106 | -0.68(-1.80%) |
Nov 26, 2008 | 37.04 | 37.86 | 36.68 | 37.71 | 578,136 | +0.94(+2.56%) |
Nov 25, 2008 | 37.36 | 37.36 | 36.47 | 36.77 | 762,139 | -0.59(-1.58%) |
Nov 24, 2008 | 36.96 | 37.69 | 36.55 | 37.36 | 1,308,401 | +1.58(+4.42%) |
Nov 21, 2008 | 35.89 | 36.11 | 35.20 | 35.78 | 751,724 | +0.31(+0.87%) |
Nov 20, 2008 | 36.12 | 36.15 | 35.24 | 35.47 | 458,619 | -1.30(-3.54%) |
Nov 19, 2008 | 37.23 | 37.64 | 36.77 | 36.77 | 417,370 | -0.31(-0.84%) |
Nov 18, 2008 | 37.15 | 37.75 | 36.96 | 37.08 | 513,634 | -0.16(-0.43%) |
Nov 17, 2008 | 37.67 | 37.75 | 37.08 | 37.24 | 548,925 | -0.34(-0.90%) |
Nov 14, 2008 | 37.38 | 37.89 | 37.20 | 37.58 | 385,669 | -0.12(-0.32%) |
Nov 13, 2008 | 37.28 | 38.03 | 36.62 | 37.70 | 1,041,190 | +0.53(+1.43%) |
Nov 12, 2008 | 37.62 | 37.92 | 37.05 | 37.17 | 298,856 | -1.10(-2.87%) |
Nov 11, 2008 | 39.03 | 39.03 | 37.96 | 38.27 | 441,881 | -1.47(-3.70%) |
Nov 10, 2008 | 40.63 | 40.63 | 39.09 | 39.74 | 416,171 | +0.69(+1.77%) |
Nov 07, 2008 | 39.10 | 39.32 | 38.80 | 39.05 | 347,291 | +0.02(+0.05%) |
Nov 06, 2008 | 40.05 | 40.30 | 38.76 | 39.03 | 579,440 | -1.62(-3.99%) |
Nov 05, 2008 | 41.22 | 41.91 | 40.51 | 40.65 | 398,271 | -1.17(-2.80%) |
Nov 04, 2008 | 41.16 | 42.47 | 40.55 | 41.82 | 301,585 | +1.79(+4.47%) |
Nov 03, 2008 | 39.45 | 40.35 | 39.45 | 40.03 | 285,945 | -0.42(-1.04%) |
Oct 31, 2008 | 39.25 | 40.53 | 39.25 | 40.45 | 593,457 | +0.59(+1.48%) |
Oct 30, 2008 | 41.00 | 41.10 | 39.56 | 39.86 | 334,785 | -1.46(-3.53%) |
Oct 29, 2008 | 40.52 | 41.69 | 40.30 | 41.32 | 415,218 | +2.10(+5.35%) |
Oct 28, 2008 | 39.76 | 39.79 | 38.52 | 39.22 | 494,202 | +0.68(+1.76%) |
Oct 27, 2008 | 37.95 | 39.18 | 37.54 | 38.54 | 373,795 | +0.27(+0.71%) |
Oct 24, 2008 | 37.31 | 38.81 | 37.31 | 38.27 | 406,734 | -1.37(-3.46%) |
Oct 23, 2008 | 39.61 | 40.14 | 39.22 | 39.64 | 485,401 | +0.02(+0.05%) |
Oct 22, 2008 | 40.57 | 40.64 | 39.52 | 39.62 | 316,858 | -2.10(-5.03%) |
Oct 21, 2008 | 41.35 | 41.80 | 41.17 | 41.72 | 266,704 | -0.77(-1.81%) |
Oct 20, 2008 | 42.45 | 42.73 | 41.90 | 42.49 | 233,428 | +0.43(+1.02%) |
Oct 17, 2008 | 41.51 | 42.58 | 41.33 | 42.06 | 326,976 | +0.20(+0.48%) |
Oct 16, 2008 | 41.79 | 41.88 | 40.57 | 41.86 | 470,432 | -0.38(-0.90%) |
Oct 15, 2008 | 43.08 | 43.37 | 42.13 | 42.24 | 581,499 | -2.22(-4.99%) |
Oct 14, 2008 | 45.36 | 45.75 | 44.17 | 44.46 | 547,031 | +0.04(+0.09%) |
Oct 13, 2008 | 44.26 | 44.65 | 43.90 | 44.42 | 338,525 | +1.48(+3.45%) |
Oct 10, 2008 | 43.15 | 44.30 | 41.83 | 42.94 | 1,136,696 | -2.43(-5.36%) |
Oct 09, 2008 | 46.37 | 46.68 | 45.24 | 45.37 | 1,200,483 | -0.82(-1.78%) |
Oct 08, 2008 | 45.66 | 46.43 | 45.44 | 46.19 | 1,198,860 | -0.29(-0.62%) |
Oct 07, 2008 | 46.71 | 47.04 | 46.00 | 46.48 | 847,379 | +1.03(+2.27%) |
Oct 06, 2008 | 46.95 | 47.15 | 45.03 | 45.45 | 1,589,791 | -2.64(-5.49%) |
Oct 03, 2008 | 48.19 | 49.40 | 48.08 | 48.09 | 661,638 | -0.76(-1.56%) |
Oct 02, 2008 | 50.31 | 50.75 | 48.69 | 48.85 | 511,424 | -2.33(-4.55%) |