Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.05 | 34.77 | 34.03 | 34.52 | 1,509,003 | +0.59(+1.75%) |
Dec 30, 2008 | 33.65 | 34.13 | 33.46 | 33.93 | 1,319,595 | +0.57(+1.71%) |
Dec 29, 2008 | 33.14 | 33.50 | 32.94 | 33.36 | 1,338,374 | +0.16(+0.49%) |
Dec 26, 2008 | 33.29 | 33.44 | 32.68 | 33.20 | 798,241 | +0.09(+0.28%) |
Dec 24, 2008 | 32.70 | 33.33 | 32.28 | 33.11 | 602,437 | +0.90(+2.78%) |
Dec 23, 2008 | 32.77 | 32.77 | 31.98 | 32.21 | 1,277,124 | -0.06(-0.18%) |
Dec 22, 2008 | 32.74 | 32.74 | 31.76 | 32.27 | 1,481,928 | -0.34(-1.04%) |
Dec 19, 2008 | 32.58 | 33.30 | 32.27 | 32.61 | 1,961,212 | +0.17(+0.52%) |
Dec 18, 2008 | 32.51 | 32.89 | 32.21 | 32.44 | 2,288,180 | -0.08(-0.24%) |
Dec 17, 2008 | 32.87 | 32.99 | 31.97 | 32.51 | 2,564,224 | -0.52(-1.56%) |
Dec 16, 2008 | 32.05 | 33.12 | 31.79 | 33.03 | 1,855,660 | +1.16(+3.65%) |
Dec 15, 2008 | 32.13 | 32.63 | 31.60 | 31.86 | 1,523,118 | -0.30(-0.94%) |
Dec 12, 2008 | 31.13 | 32.22 | 31.02 | 32.17 | 1,767,276 | +0.44(+1.40%) |
Dec 11, 2008 | 31.14 | 32.34 | 31.08 | 31.72 | 2,223,721 | +0.27(+0.85%) |
Dec 10, 2008 | 28.99 | 31.57 | 28.99 | 31.45 | 2,511,708 | +2.20(+7.53%) |
Dec 09, 2008 | 29.18 | 29.99 | 29.07 | 29.25 | 2,203,293 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.54 | 29.29 | 2,493,263 | +0.32(+1.10%) |
Dec 05, 2008 | 27.97 | 29.09 | 27.52 | 28.97 | 1,797,562 | +0.69(+2.45%) |
Dec 04, 2008 | 29.77 | 29.77 | 27.89 | 28.28 | 2,052,186 | -0.84(-2.88%) |
Dec 03, 2008 | 28.31 | 29.69 | 28.04 | 29.12 | 3,086,222 | -0.66(-2.20%) |
Dec 02, 2008 | 30.07 | 30.62 | 29.01 | 29.78 | 2,897,297 | -0.03(-0.09%) |
Dec 01, 2008 | 30.88 | 30.90 | 29.68 | 29.80 | 2,318,781 | -1.58(-5.04%) |
Nov 28, 2008 | 31.71 | 32.37 | 31.08 | 31.38 | 1,382,617 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.39 | 30.11 | 31.27 | 2,520,700 | +0.61(+1.98%) |
Nov 25, 2008 | 31.68 | 31.75 | 29.76 | 30.66 | 3,240,798 | -0.70(-2.23%) |
Nov 24, 2008 | 31.20 | 31.76 | 30.46 | 31.36 | 2,843,843 | +0.80(+2.61%) |
Nov 21, 2008 | 30.66 | 30.80 | 28.71 | 30.57 | 3,975,811 | +0.56(+1.86%) |
Nov 20, 2008 | 30.86 | 31.93 | 29.85 | 30.01 | 5,252,937 | -0.88(-2.83%) |
Nov 19, 2008 | 30.31 | 31.46 | 29.49 | 30.88 | 3,023,460 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.37 | 28.72 | 30.37 | 2,956,263 | +0.93(+3.16%) |
Nov 17, 2008 | 30.01 | 30.02 | 28.60 | 29.44 | 2,656,450 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.67 | 29.30 | 30.03 | 2,871,981 | -0.43(-1.41%) |
Nov 13, 2008 | 28.43 | 30.46 | 27.88 | 30.46 | 2,807,797 | +2.03(+7.12%) |
Nov 12, 2008 | 29.05 | 29.07 | 27.88 | 28.43 | 1,840,907 | -1.05(-3.57%) |
Nov 11, 2008 | 29.54 | 30.16 | 28.81 | 29.49 | 1,928,625 | -0.34(-1.14%) |
Nov 10, 2008 | 29.80 | 30.69 | 29.25 | 29.82 | 1,682,103 | -0.12(-0.40%) |
Nov 07, 2008 | 29.92 | 29.99 | 29.06 | 29.94 | 1,487,573 | +0.60(+2.04%) |
Nov 06, 2008 | 30.73 | 30.73 | 29.17 | 29.34 | 3,102,485 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.26 | 26.73 | 29.49 | 6,178,351 | +2.26(+8.29%) |
Nov 04, 2008 | 26.50 | 27.38 | 26.03 | 27.23 | 3,405,967 | +1.40(+5.41%) |
Nov 03, 2008 | 27.50 | 27.50 | 25.50 | 25.83 | 3,187,653 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.83 | 25.81 | 26.37 | 2,967,038 | -1.19(-4.33%) |
Oct 30, 2008 | 27.58 | 28.82 | 27.26 | 27.56 | 1,834,889 | +0.44(+1.64%) |
Oct 29, 2008 | 27.18 | 27.94 | 26.80 | 27.11 | 1,628,866 | -0.30(-1.08%) |
Oct 28, 2008 | 25.34 | 27.41 | 24.70 | 27.41 | 3,558,826 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 24.99 | 24.99 | 2,891,236 | -1.93(-7.16%) |
Oct 24, 2008 | 26.83 | 27.44 | 25.13 | 26.92 | 2,569,118 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,994,248 | +0.78(+2.84%) |
Oct 22, 2008 | 26.97 | 27.68 | 26.42 | 27.55 | 3,023,468 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.02 | 27.02 | 27.39 | 2,205,168 | -0.52(-1.87%) |
Oct 20, 2008 | 27.55 | 27.93 | 26.91 | 27.91 | 1,660,868 | +0.73(+2.70%) |
Oct 17, 2008 | 25.91 | 27.86 | 25.91 | 27.18 | 2,311,329 | +0.06(+0.23%) |
Oct 16, 2008 | 25.47 | 27.36 | 25.34 | 27.11 | 2,511,308 | +1.71(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.40 | 2,363,426 | -2.52(-9.02%) |
Oct 14, 2008 | 30.39 | 30.39 | 27.14 | 27.92 | 2,641,590 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.36 | 26.61 | 29.36 | 3,410,738 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.08 | 25.48 | 26.54 | 4,242,461 | -2.05(-7.16%) |
Oct 09, 2008 | 29.94 | 30.36 | 28.45 | 28.58 | 2,836,134 | -1.38(-4.62%) |
Oct 08, 2008 | 30.37 | 31.12 | 29.07 | 29.97 | 2,395,982 | -0.83(-2.68%) |
Oct 07, 2008 | 32.09 | 32.25 | 30.79 | 30.79 | 2,371,813 | -1.01(-3.17%) |
Oct 06, 2008 | 31.26 | 32.90 | 31.17 | 31.80 | 3,009,321 | -0.93(-2.85%) |
Oct 03, 2008 | 33.02 | 33.83 | 32.64 | 32.73 | 2,931,424 | -0.08(-0.26%) |
Oct 02, 2008 | 33.60 | 33.79 | 32.41 | 32.82 | 1,533,215 | -0.88(-2.60%) |