Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.64 | 33.32 | 32.62 | 33.02 | 2,756,312 | +0.34(+1.03%) |
Dec 30, 2008 | 32.18 | 32.69 | 32.04 | 32.69 | 2,590,420 | +0.70(+2.17%) |
Dec 29, 2008 | 32.15 | 32.18 | 31.49 | 31.99 | 1,934,649 | -0.02(-0.05%) |
Dec 26, 2008 | 32.22 | 32.22 | 31.85 | 32.01 | 4,371,273 | +0.12(+0.38%) |
Dec 24, 2008 | 31.76 | 31.97 | 31.67 | 31.89 | 2,121,963 | -0.02(-0.07%) |
Dec 23, 2008 | 32.37 | 32.58 | 31.83 | 31.91 | 2,788,196 | -0.33(-1.02%) |
Dec 22, 2008 | 32.60 | 32.81 | 31.72 | 32.24 | 3,801,549 | -0.42(-1.29%) |
Dec 19, 2008 | 32.87 | 33.43 | 32.54 | 32.66 | 4,699,989 | -0.16(-0.49%) |
Dec 18, 2008 | 33.62 | 33.68 | 32.38 | 32.82 | 5,276,173 | -0.58(-1.74%) |
Dec 17, 2008 | 33.41 | 33.96 | 33.18 | 33.40 | 6,763,057 | -0.56(-1.64%) |
Dec 16, 2008 | 32.79 | 34.00 | 32.64 | 33.96 | 4,432,603 | +1.46(+4.49%) |
Dec 15, 2008 | 32.92 | 32.93 | 31.99 | 32.50 | 2,208,727 | -0.38(-1.16%) |
Dec 12, 2008 | 31.67 | 32.93 | 31.51 | 32.88 | 6,493,983 | +0.29(+0.89%) |
Dec 11, 2008 | 32.98 | 33.54 | 32.37 | 32.59 | 2,943,610 | -0.74(-2.22%) |
Dec 10, 2008 | 33.49 | 33.74 | 32.89 | 33.33 | 3,621,140 | +0.12(+0.37%) |
Dec 09, 2008 | 33.62 | 34.09 | 32.99 | 33.21 | 5,457,487 | -0.70(-2.05%) |
Dec 08, 2008 | 33.55 | 34.34 | 33.38 | 33.90 | 9,582,929 | +1.21(+3.69%) |
Dec 05, 2008 | 31.20 | 32.90 | 30.69 | 32.70 | 3,359,672 | +1.04(+3.28%) |
Dec 04, 2008 | 31.87 | 32.68 | 31.19 | 31.66 | 4,566,536 | -1.05(-3.20%) |
Dec 03, 2008 | 31.56 | 32.70 | 30.95 | 32.70 | 4,308,902 | +1.04(+3.28%) |
Dec 02, 2008 | 30.93 | 31.80 | 30.52 | 31.66 | 2,787,749 | +1.09(+3.55%) |
Dec 01, 2008 | 32.31 | 32.51 | 30.44 | 30.58 | 3,516,021 | -2.71(-8.13%) |
Nov 28, 2008 | 32.82 | 33.30 | 32.73 | 33.28 | 1,366,273 | +0.39(+1.19%) |
Nov 26, 2008 | 31.48 | 32.93 | 31.22 | 32.89 | 4,472,737 | +1.05(+3.29%) |
Nov 25, 2008 | 32.32 | 32.47 | 31.18 | 31.85 | 4,158,414 | +0.30(+0.94%) |
Nov 24, 2008 | 30.57 | 32.37 | 30.33 | 31.55 | 5,200,300 | +1.73(+5.79%) |
Nov 21, 2008 | 28.88 | 30.08 | 27.78 | 29.82 | 7,154,939 | +1.68(+5.98%) |
Nov 20, 2008 | 29.84 | 30.82 | 28.07 | 28.14 | 8,218,479 | -2.13(-7.02%) |
Nov 19, 2008 | 31.89 | 32.28 | 30.09 | 30.26 | 8,546,691 | -1.86(-5.78%) |
Nov 18, 2008 | 31.57 | 32.22 | 30.79 | 32.12 | 3,955,453 | +0.56(+1.77%) |
Nov 17, 2008 | 31.97 | 32.70 | 31.45 | 31.56 | 5,225,266 | -0.82(-2.53%) |
Nov 14, 2008 | 33.04 | 33.96 | 32.21 | 32.38 | 5,429,738 | -1.35(-4.00%) |
Nov 13, 2008 | 31.66 | 33.79 | 30.31 | 33.73 | 8,156,467 | +2.04(+6.42%) |
Nov 12, 2008 | 32.51 | 32.86 | 31.51 | 31.69 | 3,972,507 | -1.57(-4.71%) |
Nov 11, 2008 | 33.47 | 33.90 | 32.73 | 33.26 | 6,385,786 | -0.73(-2.14%) |
Nov 10, 2008 | 35.05 | 35.05 | 33.45 | 33.99 | 2,651,620 | -0.45(-1.31%) |
Nov 07, 2008 | 33.64 | 34.44 | 33.38 | 34.44 | 4,466,534 | +1.07(+3.21%) |
Nov 06, 2008 | 34.78 | 34.97 | 33.05 | 33.37 | 5,488,509 | -1.47(-4.21%) |
Nov 05, 2008 | 36.59 | 36.70 | 34.82 | 34.84 | 3,927,805 | -2.03(-5.52%) |
Nov 04, 2008 | 36.63 | 37.01 | 36.07 | 36.87 | 3,814,093 | +1.28(+3.59%) |
Nov 03, 2008 | 35.61 | 35.87 | 35.31 | 35.59 | 2,109,327 | -0.05(-0.15%) |
Oct 31, 2008 | 35.23 | 36.20 | 34.67 | 35.65 | 2,959,089 | +0.45(+1.28%) |
Oct 30, 2008 | 35.49 | 35.54 | 34.30 | 35.20 | 4,501,783 | +1.09(+3.21%) |
Oct 29, 2008 | 34.96 | 35.93 | 34.03 | 34.10 | 5,333,339 | -0.93(-2.66%) |
Oct 28, 2008 | 32.49 | 35.04 | 31.53 | 35.04 | 3,893,715 | +3.59(+11.40%) |
Oct 27, 2008 | 31.85 | 33.19 | 31.43 | 31.45 | 4,444,482 | -1.02(-3.13%) |
Oct 24, 2008 | 32.12 | 33.25 | 31.33 | 32.47 | 6,340,720 | -1.19(-3.54%) |
Oct 23, 2008 | 33.30 | 34.12 | 31.84 | 33.66 | 5,441,487 | +0.48(+1.45%) |
Oct 22, 2008 | 34.71 | 34.71 | 32.26 | 33.18 | 9,583,147 | -1.81(-5.18%) |
Oct 21, 2008 | 35.92 | 36.05 | 34.90 | 34.99 | 4,529,511 | -1.00(-2.77%) |
Oct 20, 2008 | 35.10 | 36.07 | 34.53 | 35.99 | 4,032,818 | +1.69(+4.94%) |
Oct 17, 2008 | 33.96 | 36.04 | 33.70 | 34.29 | 6,407,571 | -0.41(-1.17%) |
Oct 16, 2008 | 33.21 | 34.81 | 31.73 | 34.70 | 7,757,107 | +1.50(+4.51%) |
Oct 15, 2008 | 35.33 | 35.71 | 33.12 | 33.20 | 7,333,011 | -3.22(-8.84%) |
Oct 14, 2008 | 38.66 | 39.16 | 35.36 | 36.42 | 5,775,647 | -0.37(-1.02%) |
Oct 13, 2008 | 35.00 | 36.79 | 33.87 | 36.79 | 3,750,472 | +3.83(+11.62%) |
Oct 10, 2008 | 30.58 | 34.28 | 30.46 | 32.96 | 8,002,663 | -0.24(-0.74%) |
Oct 09, 2008 | 36.48 | 36.63 | 33.06 | 33.21 | 7,055,080 | -2.53(-7.08%) |
Oct 08, 2008 | 34.68 | 37.22 | 34.68 | 35.74 | 6,538,148 | -0.55(-1.52%) |
Oct 07, 2008 | 38.69 | 39.13 | 36.27 | 36.29 | 4,579,931 | -2.39(-6.19%) |
Oct 06, 2008 | 38.46 | 39.16 | 36.76 | 38.68 | 5,901,263 | -1.24(-3.10%) |
Oct 03, 2008 | 41.26 | 41.88 | 39.85 | 39.92 | 5,720,765 | -0.50(-1.25%) |
Oct 02, 2008 | 41.65 | 41.65 | 40.33 | 40.42 | 4,653,934 | -1.34(-3.20%) |