Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.77 | 35.76 | 34.11 | 35.60 | 304,960 | +0.85(+2.43%) |
Dec 30, 2008 | 34.76 | 35.08 | 34.47 | 34.76 | 230,056 | +0.27(+0.79%) |
Dec 29, 2008 | 35.16 | 35.16 | 33.91 | 34.49 | 237,281 | -0.68(-1.92%) |
Dec 26, 2008 | 35.00 | 35.57 | 34.86 | 35.16 | 94,009 | +0.16(+0.46%) |
Dec 24, 2008 | 35.31 | 35.31 | 34.84 | 35.00 | 123,433 | -0.39(-1.09%) |
Dec 23, 2008 | 36.55 | 36.79 | 35.14 | 35.39 | 149,064 | -0.83(-2.29%) |
Dec 22, 2008 | 36.00 | 36.30 | 35.51 | 36.22 | 221,579 | +0.23(+0.65%) |
Dec 19, 2008 | 36.31 | 37.18 | 35.72 | 35.98 | 345,515 | -0.03(-0.09%) |
Dec 18, 2008 | 35.70 | 36.22 | 35.16 | 36.01 | 209,185 | +0.33(+0.92%) |
Dec 17, 2008 | 35.16 | 36.18 | 35.16 | 35.68 | 222,061 | -0.02(-0.04%) |
Dec 16, 2008 | 35.68 | 36.05 | 34.73 | 35.70 | 284,222 | +0.51(+1.44%) |
Dec 15, 2008 | 36.08 | 36.15 | 34.81 | 35.19 | 249,882 | -0.83(-2.30%) |
Dec 12, 2008 | 34.74 | 36.03 | 34.32 | 36.02 | 382,860 | +0.60(+1.70%) |
Dec 11, 2008 | 36.00 | 36.40 | 34.62 | 35.42 | 243,520 | -0.68(-1.87%) |
Dec 10, 2008 | 36.38 | 36.95 | 35.42 | 36.10 | 359,695 | +0.11(+0.31%) |
Dec 09, 2008 | 36.20 | 37.38 | 35.86 | 35.98 | 291,606 | -0.70(-1.91%) |
Dec 08, 2008 | 37.46 | 38.15 | 36.18 | 36.68 | 322,106 | -0.06(-0.18%) |
Dec 05, 2008 | 36.02 | 37.35 | 35.17 | 36.75 | 467,050 | +0.30(+0.82%) |
Dec 04, 2008 | 37.42 | 38.00 | 35.54 | 36.45 | 284,817 | -1.31(-3.47%) |
Dec 03, 2008 | 36.40 | 38.04 | 36.07 | 37.76 | 396,885 | +0.43(+1.14%) |
Dec 02, 2008 | 37.75 | 37.87 | 36.30 | 37.33 | 475,116 | +0.42(+1.13%) |
Dec 01, 2008 | 39.27 | 39.65 | 36.71 | 36.92 | 338,066 | -3.29(-8.19%) |
Nov 28, 2008 | 40.24 | 40.24 | 39.38 | 40.21 | 135,079 | +0.17(+0.42%) |
Nov 26, 2008 | 39.34 | 40.18 | 39.11 | 40.04 | 199,198 | -0.17(-0.42%) |
Nov 25, 2008 | 40.56 | 41.13 | 38.96 | 40.21 | 269,561 | -0.04(-0.10%) |
Nov 24, 2008 | 40.02 | 41.41 | 39.27 | 40.25 | 325,959 | +0.15(+0.38%) |
Nov 21, 2008 | 38.63 | 40.25 | 36.93 | 40.10 | 460,885 | +2.08(+5.49%) |
Nov 20, 2008 | 38.05 | 40.47 | 37.23 | 38.01 | 479,330 | -0.45(-1.17%) |
Nov 19, 2008 | 39.20 | 40.18 | 38.40 | 38.46 | 332,990 | -0.72(-1.83%) |
Nov 18, 2008 | 39.32 | 39.98 | 37.45 | 39.18 | 276,586 | +0.45(+1.16%) |
Nov 17, 2008 | 37.70 | 39.24 | 37.46 | 38.73 | 196,562 | +0.79(+2.08%) |
Nov 14, 2008 | 39.92 | 40.21 | 37.65 | 37.94 | 0 | -2.74(-6.73%) |
Nov 13, 2008 | 37.75 | 40.70 | 36.70 | 40.68 | 353,838 | +3.17(+8.46%) |
Nov 12, 2008 | 38.24 | 38.30 | 37.19 | 37.50 | 372,728 | -0.99(-2.57%) |
Nov 11, 2008 | 38.96 | 39.98 | 38.49 | 38.49 | 315,643 | -0.71(-1.81%) |
Nov 10, 2008 | 39.84 | 39.98 | 38.45 | 39.20 | 217,714 | -0.12(-0.31%) |
Nov 07, 2008 | 39.23 | 40.15 | 38.52 | 39.32 | 262,186 | +0.33(+0.85%) |
Nov 06, 2008 | 39.51 | 40.56 | 38.19 | 38.99 | 276,511 | -0.45(-1.14%) |
Nov 05, 2008 | 39.44 | 40.81 | 38.42 | 39.44 | 389,180 | -0.76(-1.90%) |
Nov 04, 2008 | 41.21 | 41.21 | 39.50 | 40.21 | 389,286 | -1.07(-2.59%) |
Nov 03, 2008 | 41.04 | 42.17 | 40.67 | 41.28 | 187,731 | +0.32(+0.79%) |
Oct 31, 2008 | 40.33 | 41.33 | 39.44 | 40.96 | 443,870 | +0.62(+1.54%) |
Oct 30, 2008 | 39.63 | 40.90 | 38.94 | 40.34 | 218,191 | +0.71(+1.79%) |
Oct 29, 2008 | 40.02 | 41.32 | 39.00 | 39.63 | 286,929 | -0.21(-0.53%) |
Oct 28, 2008 | 36.47 | 39.84 | 36.43 | 39.84 | 316,983 | +3.61(+9.95%) |
Oct 27, 2008 | 36.35 | 38.50 | 36.22 | 36.23 | 372,592 | -1.18(-3.14%) |
Oct 24, 2008 | 35.47 | 38.46 | 34.62 | 37.41 | 302,888 | -0.82(-2.15%) |
Oct 23, 2008 | 36.42 | 38.44 | 35.83 | 38.23 | 435,550 | +2.17(+6.03%) |
Oct 22, 2008 | 35.91 | 37.50 | 35.02 | 36.05 | 192,208 | -0.80(-2.18%) |
Oct 21, 2008 | 37.70 | 38.32 | 36.66 | 36.86 | 194,526 | -1.27(-3.34%) |
Oct 20, 2008 | 35.59 | 38.13 | 35.56 | 38.13 | 211,344 | +2.67(+7.54%) |
Oct 17, 2008 | 35.30 | 37.49 | 34.49 | 35.46 | 362,222 | -0.97(-2.67%) |
Oct 16, 2008 | 34.31 | 36.62 | 33.49 | 36.43 | 556,408 | +2.15(+6.27%) |
Oct 15, 2008 | 37.39 | 37.49 | 34.28 | 34.28 | 264,705 | -3.48(-9.21%) |
Oct 14, 2008 | 38.72 | 38.72 | 35.90 | 37.76 | 316,938 | -0.03(-0.09%) |
Oct 13, 2008 | 37.41 | 38.18 | 36.18 | 37.79 | 571,908 | +2.49(+7.05%) |
Oct 10, 2008 | 33.87 | 42.91 | 29.47 | 35.31 | 626,778 | +1.37(+4.03%) |
Oct 09, 2008 | 38.48 | 38.70 | 33.94 | 33.94 | 301,067 | -4.27(-11.19%) |
Oct 08, 2008 | 38.33 | 39.77 | 37.25 | 38.21 | 326,639 | -1.23(-3.12%) |
Oct 07, 2008 | 41.41 | 41.78 | 39.41 | 39.44 | 223,354 | -1.52(-3.71%) |
Oct 06, 2008 | 40.46 | 41.40 | 38.62 | 40.97 | 278,023 | -0.31(-0.76%) |
Oct 03, 2008 | 42.47 | 43.24 | 41.24 | 41.28 | 0 | -0.63(-1.50%) |
Oct 02, 2008 | 41.84 | 42.55 | 41.74 | 41.91 | 220,712 | -0.08(-0.19%) |