Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.88 | 45.10 | 43.81 | 44.67 | 53,661,628 | +0.69(+1.58%) |
Dec 30, 2008 | 43.66 | 44.32 | 43.41 | 43.98 | 44,892,800 | +0.32(+0.73%) |
Dec 29, 2008 | 43.81 | 43.96 | 43.14 | 43.66 | 40,834,688 | +0.46(+1.08%) |
Dec 26, 2008 | 42.55 | 43.31 | 42.55 | 43.20 | 30,487,930 | +0.79(+1.86%) |
Dec 24, 2008 | 41.76 | 42.59 | 41.66 | 42.41 | 20,247,244 | +0.38(+0.91%) |
Dec 23, 2008 | 42.25 | 42.73 | 41.70 | 42.03 | 58,536,444 | +0.11(+0.25%) |
Dec 22, 2008 | 42.09 | 42.46 | 41.00 | 41.92 | 73,305,432 | -0.06(-0.15%) |
Dec 19, 2008 | 42.98 | 43.83 | 41.98 | 41.98 | 122,372,728 | -1.11(-2.57%) |
Dec 18, 2008 | 45.08 | 45.32 | 42.64 | 43.09 | 106,670,944 | -2.27(-5.01%) |
Dec 17, 2008 | 46.21 | 46.58 | 45.36 | 45.36 | 92,568,064 | -1.16(-2.50%) |
Dec 16, 2008 | 45.00 | 46.81 | 44.81 | 46.53 | 104,495,320 | +1.79(+3.99%) |
Dec 15, 2008 | 45.51 | 45.61 | 44.13 | 44.74 | 77,574,552 | -0.28(-0.62%) |
Dec 12, 2008 | 43.67 | 45.33 | 43.56 | 45.02 | 79,222,952 | +0.24(+0.54%) |
Dec 11, 2008 | 44.95 | 45.84 | 44.44 | 44.78 | 89,467,248 | -0.03(-0.06%) |
Dec 10, 2008 | 44.33 | 45.73 | 44.14 | 44.81 | 78,786,448 | +1.05(+2.39%) |
Dec 09, 2008 | 44.22 | 44.56 | 43.37 | 43.76 | 84,105,616 | -0.78(-1.76%) |
Dec 08, 2008 | 43.98 | 44.80 | 43.76 | 44.54 | 92,182,080 | +1.68(+3.92%) |
Dec 05, 2008 | 42.35 | 43.64 | 40.67 | 42.87 | 116,173,264 | +0.18(+0.43%) |
Dec 04, 2008 | 43.39 | 44.21 | 41.98 | 42.68 | 116,789,080 | -1.49(-3.37%) |
Dec 03, 2008 | 43.27 | 44.45 | 42.38 | 44.17 | 102,677,544 | +0.74(+1.70%) |
Dec 02, 2008 | 42.30 | 43.65 | 41.93 | 43.43 | 97,670,856 | +1.85(+4.44%) |
Dec 01, 2008 | 43.59 | 43.64 | 41.58 | 41.58 | 99,338,280 | -3.27(-7.29%) |
Nov 28, 2008 | 44.69 | 45.01 | 44.32 | 44.85 | 35,108,188 | -0.41(-0.91%) |
Nov 26, 2008 | 43.30 | 45.34 | 42.85 | 45.27 | 83,459,600 | +1.56(+3.56%) |
Nov 25, 2008 | 43.87 | 44.52 | 42.19 | 43.71 | 101,151,680 | -0.39(-0.88%) |
Nov 24, 2008 | 42.99 | 44.90 | 42.14 | 44.10 | 134,008,296 | +1.67(+3.94%) |
Nov 21, 2008 | 39.05 | 42.64 | 38.70 | 42.42 | 151,106,512 | +4.09(+10.66%) |
Nov 20, 2008 | 40.20 | 42.21 | 38.22 | 38.34 | 137,241,584 | -2.75(-6.69%) |
Nov 19, 2008 | 42.64 | 43.16 | 40.88 | 41.09 | 102,656,592 | -1.63(-3.81%) |
Nov 18, 2008 | 41.13 | 43.08 | 40.87 | 42.71 | 103,264,016 | +1.65(+4.02%) |
Nov 17, 2008 | 41.13 | 42.79 | 40.85 | 41.06 | 86,982,824 | -0.17(-0.41%) |
Nov 14, 2008 | 41.30 | 43.51 | 40.24 | 41.23 | 0 | -0.97(-2.29%) |
Nov 13, 2008 | 38.91 | 42.81 | 37.80 | 42.20 | 129,924,352 | +3.63(+9.40%) |
Nov 12, 2008 | 39.93 | 40.41 | 38.44 | 38.57 | 90,279,736 | -2.08(-5.12%) |
Nov 11, 2008 | 40.72 | 41.50 | 40.06 | 40.66 | 75,066,568 | -0.77(-1.85%) |
Nov 10, 2008 | 42.03 | 42.44 | 40.74 | 41.42 | 66,863,404 | +0.04(+0.09%) |
Nov 07, 2008 | 39.44 | 42.30 | 39.44 | 41.38 | 79,863,088 | +2.46(+6.31%) |
Nov 06, 2008 | 40.68 | 41.11 | 38.61 | 38.93 | 95,012,992 | -2.08(-5.06%) |
Nov 05, 2008 | 42.43 | 43.03 | 40.53 | 41.00 | 81,581,912 | -2.11(-4.90%) |
Nov 04, 2008 | 41.80 | 43.38 | 41.77 | 43.12 | 86,731,984 | +1.78(+4.31%) |
Nov 03, 2008 | 40.87 | 41.83 | 40.34 | 41.34 | 63,725,368 | +0.09(+0.23%) |
Oct 31, 2008 | 41.38 | 43.04 | 40.76 | 41.24 | 94,960,248 | -0.52(-1.24%) |
Oct 30, 2008 | 41.73 | 42.15 | 39.75 | 41.76 | 100,931,392 | +0.22(+0.54%) |
Oct 29, 2008 | 41.66 | 43.39 | 40.65 | 41.54 | 112,700,232 | -0.12(-0.28%) |
Oct 28, 2008 | 38.32 | 41.98 | 37.31 | 41.65 | 124,096,232 | +4.88(+13.27%) |
Oct 27, 2008 | 37.60 | 39.49 | 36.17 | 36.77 | 87,663,056 | -1.64(-4.27%) |
Oct 24, 2008 | 35.62 | 39.49 | 35.61 | 38.41 | 98,184,080 | -0.75(-1.92%) |
Oct 23, 2008 | 36.66 | 39.17 | 35.83 | 39.17 | 116,242,488 | +3.24(+9.01%) |
Oct 22, 2008 | 38.25 | 38.59 | 35.55 | 35.93 | 93,617,728 | -3.86(-9.69%) |
Oct 21, 2008 | 40.31 | 41.36 | 38.51 | 39.78 | 78,701,008 | -1.94(-4.65%) |
Oct 20, 2008 | 39.15 | 41.73 | 38.80 | 41.72 | 80,650,232 | +3.87(+10.21%) |
Oct 17, 2008 | 37.31 | 40.31 | 36.50 | 37.86 | 0 | -0.78(-2.03%) |
Oct 16, 2008 | 35.23 | 38.77 | 32.92 | 38.64 | 140,387,696 | +3.95(+11.39%) |
Oct 15, 2008 | 39.37 | 39.37 | 34.12 | 34.69 | 110,076,328 | -5.63(-13.95%) |
Oct 14, 2008 | 41.76 | 42.10 | 38.23 | 40.32 | 115,251,048 | -0.34(-0.85%) |
Oct 13, 2008 | 36.11 | 41.03 | 35.54 | 40.66 | 116,578,488 | +5.96(+17.19%) |
Oct 10, 2008 | 35.53 | 36.76 | 31.44 | 34.70 | 202,918,560 | -3.14(-8.29%) |
Oct 09, 2008 | 43.18 | 43.65 | 37.54 | 37.84 | 123,586,456 | -4.92(-11.50%) |
Oct 08, 2008 | 41.65 | 44.17 | 41.17 | 42.75 | 134,690,240 | +0.43(+1.01%) |
Oct 07, 2008 | 43.40 | 44.45 | 41.71 | 42.33 | 112,853,064 | -0.70(-1.62%) |
Oct 06, 2008 | 42.09 | 43.12 | 41.02 | 43.02 | 118,506,488 | -0.34(-0.80%) |
Oct 03, 2008 | 43.32 | 45.49 | 43.15 | 43.37 | 0 | +0.24(+0.57%) |
Oct 02, 2008 | 43.27 | 44.18 | 42.53 | 43.12 | 79,259,120 | -0.60(-1.37%) |