Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.68 | 35.86 | 34.33 | 35.43 | 5,072,072 | +0.55(+1.58%) |
Dec 30, 2008 | 34.69 | 34.95 | 33.86 | 34.88 | 4,542,257 | +0.06(+0.16%) |
Dec 29, 2008 | 33.84 | 35.15 | 33.71 | 34.82 | 4,623,055 | +1.45(+4.35%) |
Dec 26, 2008 | 32.96 | 33.59 | 32.50 | 33.37 | 0 | +0.64(+1.97%) |
Dec 24, 2008 | 32.99 | 32.99 | 32.01 | 32.73 | 1,559,237 | +0.06(+0.17%) |
Dec 23, 2008 | 33.08 | 33.56 | 31.99 | 32.67 | 4,107,100 | -0.28(-0.84%) |
Dec 22, 2008 | 34.38 | 34.92 | 32.17 | 32.95 | 5,872,303 | -1.20(-3.53%) |
Dec 19, 2008 | 33.76 | 35.33 | 33.76 | 34.15 | 8,481,960 | +0.56(+1.67%) |
Dec 18, 2008 | 36.31 | 36.44 | 33.24 | 33.59 | 9,429,898 | -2.46(-6.83%) |
Dec 17, 2008 | 36.11 | 38.55 | 35.92 | 36.05 | 8,651,861 | -0.89(-2.41%) |
Dec 16, 2008 | 35.00 | 37.31 | 34.77 | 36.95 | 8,279,111 | +2.66(+7.75%) |
Dec 15, 2008 | 35.37 | 35.87 | 33.73 | 34.29 | 8,300,219 | +0.26(+0.76%) |
Dec 12, 2008 | 32.65 | 34.36 | 32.58 | 34.03 | 0 | -0.48(-1.38%) |
Dec 11, 2008 | 34.23 | 36.74 | 33.79 | 34.51 | 10,457,876 | +1.01(+3.02%) |
Dec 10, 2008 | 31.85 | 34.07 | 31.85 | 33.50 | 6,576,931 | +2.14(+6.83%) |
Dec 09, 2008 | 30.49 | 32.59 | 30.05 | 31.36 | 7,729,385 | +0.10(+0.32%) |
Dec 08, 2008 | 32.77 | 33.02 | 30.12 | 31.26 | 11,667,088 | +0.06(+0.18%) |
Dec 05, 2008 | 29.71 | 31.30 | 28.51 | 31.20 | 0 | +0.46(+1.50%) |
Dec 04, 2008 | 33.28 | 33.90 | 30.03 | 30.74 | 9,142,704 | -3.26(-9.59%) |
Dec 03, 2008 | 32.69 | 34.39 | 32.44 | 34.00 | 8,795,120 | -0.64(-1.86%) |
Dec 02, 2008 | 35.35 | 36.08 | 33.03 | 34.65 | 11,941,783 | +0.09(+0.27%) |
Dec 01, 2008 | 35.42 | 36.10 | 34.52 | 34.56 | 10,494,373 | -3.17(-8.40%) |
Nov 28, 2008 | 36.83 | 37.77 | 36.01 | 37.73 | 4,537,799 | -0.08(-0.22%) |
Nov 26, 2008 | 35.74 | 38.00 | 34.92 | 37.81 | 11,276,535 | +1.73(+4.79%) |
Nov 25, 2008 | 34.49 | 36.53 | 34.03 | 36.08 | 9,602,637 | +1.28(+3.67%) |
Nov 24, 2008 | 31.50 | 36.23 | 30.83 | 34.80 | 14,558,493 | +4.41(+14.51%) |
Nov 21, 2008 | 27.73 | 30.70 | 27.53 | 30.39 | 13,479,493 | +3.35(+12.37%) |
Nov 20, 2008 | 31.83 | 31.86 | 26.65 | 27.05 | 15,553,644 | -6.00(-18.16%) |
Nov 19, 2008 | 34.42 | 36.11 | 32.87 | 33.05 | 9,376,854 | -2.02(-5.77%) |
Nov 18, 2008 | 34.79 | 35.84 | 33.43 | 35.07 | 7,799,671 | +0.44(+1.27%) |
Nov 17, 2008 | 34.57 | 36.14 | 34.03 | 34.63 | 8,866,177 | -0.13(-0.37%) |
Nov 14, 2008 | 35.43 | 37.62 | 34.14 | 34.76 | 0 | -2.14(-5.80%) |
Nov 13, 2008 | 32.73 | 37.17 | 31.28 | 36.90 | 14,609,825 | +4.59(+14.19%) |
Nov 12, 2008 | 33.39 | 34.11 | 32.05 | 32.31 | 8,949,876 | -2.43(-6.98%) |
Nov 11, 2008 | 33.68 | 35.48 | 33.39 | 34.74 | 9,246,053 | -0.32(-0.92%) |
Nov 10, 2008 | 35.25 | 36.19 | 33.87 | 35.06 | 10,200,867 | +1.67(+5.01%) |
Nov 07, 2008 | 31.43 | 33.62 | 31.26 | 33.39 | 0 | +2.28(+7.33%) |
Nov 06, 2008 | 31.83 | 32.76 | 30.48 | 31.11 | 10,416,096 | -1.18(-3.64%) |
Nov 05, 2008 | 31.28 | 33.79 | 30.90 | 32.29 | 14,334,183 | -0.05(-0.14%) |
Nov 04, 2008 | 32.42 | 34.00 | 31.25 | 32.33 | 11,952,140 | +1.88(+6.19%) |
Nov 03, 2008 | 32.62 | 32.62 | 29.16 | 30.45 | 8,936,255 | -1.99(-6.15%) |
Oct 31, 2008 | 30.79 | 33.70 | 29.88 | 32.44 | 0 | +0.89(+2.83%) |
Oct 30, 2008 | 29.75 | 31.82 | 28.77 | 31.55 | 8,513,177 | +3.03(+10.64%) |
Oct 29, 2008 | 28.41 | 30.52 | 27.89 | 28.52 | 11,209,701 | +1.08(+3.92%) |
Oct 28, 2008 | 26.45 | 27.61 | 23.71 | 27.44 | 8,676,814 | +2.47(+9.90%) |
Oct 27, 2008 | 26.39 | 27.53 | 24.69 | 24.97 | 8,544,370 | -2.00(-7.43%) |
Oct 24, 2008 | 24.57 | 27.62 | 23.17 | 26.97 | 0 | -1.17(-4.15%) |
Oct 23, 2008 | 27.11 | 28.95 | 25.68 | 28.14 | 12,860,801 | +1.14(+4.22%) |
Oct 22, 2008 | 30.49 | 30.49 | 25.99 | 27.00 | 14,862,418 | -5.02(-15.67%) |
Oct 21, 2008 | 33.38 | 33.82 | 31.36 | 32.02 | 8,859,657 | -2.36(-6.87%) |
Oct 20, 2008 | 32.53 | 34.77 | 31.90 | 34.38 | 11,865,860 | +3.59(+11.67%) |
Oct 17, 2008 | 28.27 | 34.00 | 27.79 | 30.79 | 0 | +1.82(+6.28%) |
Oct 16, 2008 | 28.05 | 29.14 | 25.46 | 28.97 | 17,189,448 | +2.22(+8.32%) |
Oct 15, 2008 | 30.86 | 30.93 | 26.47 | 26.74 | 13,077,462 | -5.58(-17.26%) |
Oct 14, 2008 | 33.51 | 35.54 | 30.60 | 32.32 | 17,514,514 | +1.08(+3.47%) |
Oct 13, 2008 | 26.96 | 31.45 | 26.70 | 31.24 | 13,142,539 | +5.96(+23.60%) |
Oct 10, 2008 | 24.92 | 27.11 | 22.58 | 25.27 | 0 | -2.67(-9.57%) |
Oct 09, 2008 | 33.67 | 33.67 | 27.91 | 27.95 | 12,699,912 | -4.03(-12.62%) |
Oct 08, 2008 | 31.29 | 33.44 | 28.98 | 31.98 | 17,916,950 | -0.35(-1.08%) |
Oct 07, 2008 | 37.11 | 37.68 | 32.27 | 32.33 | 12,901,754 | -4.05(-11.14%) |
Oct 06, 2008 | 36.13 | 36.39 | 32.17 | 36.39 | 15,130,016 | -1.79(-4.69%) |
Oct 03, 2008 | 38.91 | 41.82 | 37.66 | 38.18 | 0 | -0.39(-1.00%) |
Oct 02, 2008 | 43.09 | 43.13 | 38.32 | 38.56 | 10,295,979 | -5.74(-12.96%) |