Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.59 | 38.47 | 36.28 | 37.85 | 12,074,739 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,398,850 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.06 | 34.83 | 35.56 | 9,551,013 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.31 | 34.16 | 3,498,145 | +0.76(+2.27%) |
Dec 24, 2008 | 33.67 | 33.87 | 32.73 | 33.40 | 3,084,737 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.84 | 33.50 | 33.92 | 9,524,760 | -0.39(-1.14%) |
Dec 22, 2008 | 35.79 | 36.41 | 33.61 | 34.31 | 10,862,410 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.20 | 33.85 | 35.68 | 17,735,868 | +1.03(+2.97%) |
Dec 18, 2008 | 35.96 | 36.28 | 34.18 | 34.65 | 13,587,509 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,375,489 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,356,643 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.77 | 34.56 | 12,122,105 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.78 | 14,054,984 | -1.71(-4.69%) |
Dec 11, 2008 | 36.78 | 38.42 | 35.60 | 36.49 | 20,384,626 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,016 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.26 | 32.54 | 13,422,702 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,359,784 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,031 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.26 | 27.72 | 15,537,585 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,965,451 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,070,350 | +0.91(+3.14%) |
Dec 01, 2008 | 32.27 | 32.49 | 28.82 | 28.95 | 19,018,454 | -5.21(-15.24%) |
Nov 28, 2008 | 34.11 | 34.46 | 33.04 | 34.16 | 6,906,116 | -0.72(-2.06%) |
Nov 26, 2008 | 31.36 | 34.96 | 31.36 | 34.88 | 12,467,174 | +2.68(+8.33%) |
Nov 25, 2008 | 32.68 | 32.77 | 30.63 | 32.20 | 16,141,415 | +0.30(+0.95%) |
Nov 24, 2008 | 30.23 | 32.86 | 29.65 | 31.89 | 17,507,758 | +2.23(+7.53%) |
Nov 21, 2008 | 26.75 | 30.01 | 26.18 | 29.66 | 24,289,666 | +3.97(+15.45%) |
Nov 20, 2008 | 28.47 | 28.92 | 25.35 | 25.69 | 19,206,512 | -3.41(-11.71%) |
Nov 19, 2008 | 30.34 | 31.17 | 28.90 | 29.10 | 14,969,606 | -1.58(-5.16%) |
Nov 18, 2008 | 29.75 | 31.35 | 29.25 | 30.68 | 13,984,043 | +1.02(+3.45%) |
Nov 17, 2008 | 30.09 | 31.22 | 29.60 | 29.66 | 9,169,222 | -0.74(-2.45%) |
Nov 14, 2008 | 30.60 | 32.42 | 29.37 | 30.40 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.64 | 31.68 | 26.56 | 31.63 | 21,648,490 | +3.19(+11.23%) |
Nov 12, 2008 | 30.96 | 31.04 | 28.40 | 28.44 | 16,519,293 | -3.37(-10.59%) |
Nov 11, 2008 | 32.59 | 32.84 | 31.16 | 31.80 | 11,956,052 | -1.63(-4.87%) |
Nov 10, 2008 | 35.23 | 35.23 | 32.31 | 33.43 | 9,169,154 | +0.33(+1.01%) |
Nov 07, 2008 | 33.20 | 33.56 | 31.62 | 33.10 | 13,560,441 | +0.60(+1.84%) |
Nov 06, 2008 | 33.51 | 34.06 | 32.19 | 32.50 | 15,511,136 | -1.53(-4.50%) |
Nov 05, 2008 | 35.33 | 36.38 | 33.72 | 34.03 | 13,761,960 | -2.61(-7.13%) |
Nov 04, 2008 | 34.25 | 37.00 | 34.21 | 36.64 | 16,894,506 | +3.10(+9.23%) |
Nov 03, 2008 | 34.52 | 35.49 | 32.80 | 33.55 | 10,595,291 | -1.50(-4.27%) |
Oct 31, 2008 | 33.95 | 36.43 | 33.46 | 35.04 | 14,181,802 | +0.51(+1.48%) |
Oct 30, 2008 | 32.88 | 34.77 | 31.63 | 34.53 | 16,828,054 | +2.47(+7.72%) |
Oct 29, 2008 | 32.40 | 34.35 | 30.16 | 32.06 | 21,905,484 | +0.70(+2.23%) |
Oct 28, 2008 | 28.62 | 31.40 | 26.50 | 31.36 | 16,143,835 | +4.81(+18.11%) |
Oct 27, 2008 | 27.78 | 29.27 | 26.18 | 26.55 | 17,609,892 | -2.28(-7.90%) |
Oct 24, 2008 | 26.88 | 29.73 | 26.25 | 28.83 | 14,047,767 | -1.83(-5.97%) |
Oct 23, 2008 | 28.91 | 31.10 | 27.71 | 30.66 | 17,917,998 | +2.33(+8.22%) |
Oct 22, 2008 | 29.56 | 29.81 | 27.52 | 28.33 | 18,475,640 | -2.92(-9.35%) |
Oct 21, 2008 | 32.61 | 32.96 | 30.28 | 31.25 | 16,719,868 | -2.52(-7.47%) |
Oct 20, 2008 | 30.66 | 34.03 | 30.08 | 33.77 | 14,399,092 | +4.44(+15.12%) |
Oct 17, 2008 | 28.36 | 32.18 | 27.82 | 29.34 | 19,989,326 | +0.10(+0.35%) |
Oct 16, 2008 | 27.61 | 29.51 | 25.19 | 29.24 | 30,229,440 | +2.21(+8.17%) |
Oct 15, 2008 | 31.51 | 31.73 | 26.62 | 27.03 | 24,864,790 | -6.13(-18.49%) |
Oct 14, 2008 | 34.03 | 34.86 | 31.45 | 33.16 | 20,653,494 | +0.81(+2.52%) |
Oct 13, 2008 | 30.30 | 32.75 | 29.03 | 32.35 | 26,485,812 | +4.65(+16.79%) |
Oct 10, 2008 | 28.15 | 30.21 | 25.67 | 27.70 | 32,953,770 | -2.59(-8.54%) |
Oct 09, 2008 | 35.45 | 35.69 | 30.14 | 30.28 | 18,471,292 | -4.13(-12.01%) |
Oct 08, 2008 | 32.97 | 36.45 | 32.27 | 34.42 | 28,366,014 | +0.42(+1.24%) |
Oct 07, 2008 | 37.90 | 38.37 | 33.77 | 33.99 | 18,928,370 | -3.11(-8.38%) |
Oct 06, 2008 | 37.22 | 37.82 | 33.20 | 37.10 | 23,427,716 | -1.72(-4.42%) |
Oct 03, 2008 | 39.64 | 42.05 | 38.50 | 38.82 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.56 | 41.56 | 38.23 | 39.05 | 18,609,286 | -3.48(-8.19%) |