Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.01 | 39.72 | 39.01 | 39.31 | 2,219,853 | +0.28(+0.73%) |
Dec 30, 2008 | 38.00 | 39.08 | 37.92 | 39.02 | 2,089,034 | +1.22(+3.24%) |
Dec 29, 2008 | 38.00 | 38.47 | 37.74 | 37.80 | 2,211,887 | -0.18(-0.47%) |
Dec 26, 2008 | 38.03 | 38.14 | 37.80 | 37.97 | 825,627 | +0.18(+0.47%) |
Dec 24, 2008 | 37.81 | 38.00 | 37.49 | 37.80 | 623,343 | +0.10(+0.27%) |
Dec 23, 2008 | 37.97 | 38.27 | 37.59 | 37.70 | 2,893,082 | -0.04(-0.10%) |
Dec 22, 2008 | 38.19 | 38.19 | 37.09 | 37.73 | 4,076,714 | -0.49(-1.27%) |
Dec 19, 2008 | 38.69 | 39.44 | 38.13 | 38.22 | 5,891,052 | -0.44(-1.14%) |
Dec 18, 2008 | 38.94 | 40.08 | 38.44 | 38.66 | 4,471,981 | -0.22(-0.57%) |
Dec 17, 2008 | 38.84 | 39.47 | 38.56 | 38.88 | 3,743,132 | -0.14(-0.36%) |
Dec 16, 2008 | 38.65 | 39.12 | 37.77 | 39.02 | 5,148,521 | +0.56(+1.46%) |
Dec 15, 2008 | 39.48 | 39.59 | 38.05 | 38.46 | 3,817,820 | -0.66(-1.69%) |
Dec 12, 2008 | 38.04 | 39.38 | 38.02 | 39.12 | 3,388,357 | +0.44(+1.13%) |
Dec 11, 2008 | 39.56 | 40.15 | 38.38 | 38.68 | 4,161,097 | -1.16(-2.92%) |
Dec 10, 2008 | 39.77 | 40.38 | 39.49 | 39.84 | 4,828,360 | +0.33(+0.84%) |
Dec 09, 2008 | 38.96 | 40.30 | 38.71 | 39.51 | 4,728,779 | +0.29(+0.75%) |
Dec 08, 2008 | 38.87 | 39.95 | 38.60 | 39.22 | 4,673,268 | +1.06(+2.78%) |
Dec 05, 2008 | 37.28 | 38.28 | 36.02 | 38.16 | 4,850,772 | +0.98(+2.63%) |
Dec 04, 2008 | 38.41 | 38.83 | 36.53 | 37.18 | 5,087,653 | -1.80(-4.62%) |
Dec 03, 2008 | 37.85 | 39.03 | 36.33 | 38.98 | 5,967,733 | +1.32(+3.52%) |
Dec 02, 2008 | 35.96 | 37.66 | 35.54 | 37.66 | 5,212,285 | +2.11(+5.94%) |
Dec 01, 2008 | 36.76 | 37.09 | 35.42 | 35.55 | 4,209,314 | -2.03(-5.41%) |
Nov 28, 2008 | 36.06 | 37.58 | 35.72 | 37.58 | 1,848,542 | +1.28(+3.52%) |
Nov 26, 2008 | 35.08 | 36.37 | 34.65 | 36.30 | 3,654,081 | +1.05(+2.99%) |
Nov 25, 2008 | 36.27 | 37.18 | 34.79 | 35.25 | 6,503,629 | -0.51(-1.42%) |
Nov 24, 2008 | 37.44 | 37.73 | 35.22 | 35.76 | 7,653,280 | -1.16(-3.15%) |
Nov 21, 2008 | 35.18 | 36.99 | 33.97 | 36.92 | 7,689,347 | +1.87(+5.34%) |
Nov 20, 2008 | 34.86 | 36.60 | 34.69 | 35.05 | 8,182,378 | -0.26(-0.74%) |
Nov 19, 2008 | 36.39 | 37.14 | 35.27 | 35.31 | 4,753,723 | -1.12(-3.09%) |
Nov 18, 2008 | 36.03 | 36.58 | 35.42 | 36.43 | 6,321,275 | +0.30(+0.83%) |
Nov 17, 2008 | 36.39 | 37.16 | 36.12 | 36.13 | 4,972,921 | -0.76(-2.07%) |
Nov 14, 2008 | 37.30 | 38.77 | 36.72 | 36.90 | 5,173,358 | -1.16(-3.04%) |
Nov 13, 2008 | 37.29 | 38.13 | 36.04 | 38.05 | 8,159,196 | +1.03(+2.79%) |
Nov 12, 2008 | 37.56 | 38.24 | 36.96 | 37.02 | 6,226,447 | -1.13(-2.97%) |
Nov 11, 2008 | 38.58 | 39.04 | 37.93 | 38.15 | 6,030,663 | -0.32(-0.82%) |
Nov 10, 2008 | 38.31 | 38.73 | 38.05 | 38.47 | 4,639,080 | +0.73(+1.94%) |
Nov 07, 2008 | 37.56 | 38.31 | 37.09 | 37.73 | 4,175,116 | +0.35(+0.95%) |
Nov 06, 2008 | 38.84 | 38.94 | 36.96 | 37.38 | 5,438,712 | -0.89(-2.31%) |
Nov 05, 2008 | 38.49 | 39.41 | 37.92 | 38.27 | 4,135,545 | -0.80(-2.05%) |
Nov 04, 2008 | 38.95 | 39.67 | 38.32 | 39.07 | 5,267,341 | +0.81(+2.11%) |
Nov 03, 2008 | 39.17 | 39.29 | 37.88 | 38.26 | 4,429,992 | -1.10(-2.80%) |
Oct 31, 2008 | 37.73 | 39.98 | 37.42 | 39.36 | 4,842,723 | +1.39(+3.67%) |
Oct 30, 2008 | 37.64 | 38.78 | 36.65 | 37.97 | 6,303,390 | +1.32(+3.61%) |
Oct 29, 2008 | 37.06 | 38.61 | 36.57 | 36.64 | 5,740,627 | -0.90(-2.40%) |
Oct 28, 2008 | 34.08 | 37.71 | 33.85 | 37.54 | 7,244,884 | +4.07(+12.17%) |
Oct 27, 2008 | 32.43 | 35.00 | 32.21 | 33.47 | 6,346,152 | +0.05(+0.14%) |
Oct 24, 2008 | 33.12 | 35.23 | 32.86 | 33.42 | 5,621,939 | -2.65(-7.34%) |
Oct 23, 2008 | 34.92 | 36.57 | 33.54 | 36.07 | 8,555,976 | +2.07(+6.09%) |
Oct 22, 2008 | 34.05 | 34.38 | 33.18 | 34.00 | 6,115,180 | -0.44(-1.27%) |
Oct 21, 2008 | 36.31 | 36.31 | 34.36 | 34.44 | 3,917,731 | -2.29(-6.23%) |
Oct 20, 2008 | 34.72 | 36.96 | 34.30 | 36.73 | 3,898,226 | +2.21(+6.40%) |
Oct 17, 2008 | 34.55 | 36.29 | 34.25 | 34.52 | 8,239,842 | -0.70(-1.99%) |
Oct 16, 2008 | 34.65 | 35.99 | 33.40 | 35.22 | 6,878,450 | +0.51(+1.46%) |
Oct 15, 2008 | 37.24 | 37.43 | 34.48 | 34.71 | 4,368,540 | -3.23(-8.52%) |
Oct 14, 2008 | 38.23 | 39.77 | 36.96 | 37.94 | 5,436,937 | +0.83(+2.24%) |
Oct 13, 2008 | 36.02 | 37.20 | 34.51 | 37.11 | 5,650,614 | +1.96(+5.56%) |
Oct 10, 2008 | 33.80 | 35.92 | 32.20 | 35.16 | 12,298,095 | +0.05(+0.13%) |
Oct 09, 2008 | 37.94 | 38.20 | 34.96 | 35.11 | 6,902,438 | -3.21(-8.38%) |
Oct 08, 2008 | 38.76 | 39.52 | 36.19 | 38.32 | 5,986,125 | -1.15(-2.91%) |
Oct 07, 2008 | 39.27 | 40.66 | 38.23 | 39.47 | 7,496,231 | -0.10(-0.25%) |
Oct 06, 2008 | 40.20 | 40.63 | 38.68 | 39.57 | 6,624,558 | -1.38(-3.37%) |
Oct 03, 2008 | 40.90 | 41.99 | 40.66 | 40.95 | 0 | +0.36(+0.89%) |
Oct 02, 2008 | 41.22 | 41.49 | 40.33 | 40.58 | 3,990,796 | -1.00(-2.41%) |