Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.68 | 36.11 | 35.33 | 35.87 | 6,425,930 | +0.23(+0.65%) |
Dec 30, 2008 | 34.63 | 35.70 | 34.42 | 35.64 | 6,055,667 | +1.12(+3.25%) |
Dec 29, 2008 | 34.63 | 34.91 | 33.82 | 34.52 | 4,872,308 | -0.23(-0.66%) |
Dec 26, 2008 | 34.63 | 34.98 | 34.60 | 34.75 | 2,621,597 | +0.15(+0.43%) |
Dec 24, 2008 | 34.67 | 34.90 | 34.51 | 34.60 | 2,150,882 | +0.04(+0.11%) |
Dec 23, 2008 | 35.35 | 35.84 | 34.48 | 34.56 | 5,271,298 | -0.58(-1.65%) |
Dec 22, 2008 | 35.24 | 35.57 | 34.45 | 35.14 | 6,754,136 | -0.16(-0.44%) |
Dec 19, 2008 | 36.16 | 36.18 | 35.05 | 35.30 | 12,090,444 | -0.06(-0.16%) |
Dec 18, 2008 | 36.72 | 36.94 | 35.08 | 35.35 | 8,942,033 | -1.17(-3.19%) |
Dec 17, 2008 | 35.84 | 37.09 | 35.84 | 36.52 | 9,435,627 | +0.16(+0.45%) |
Dec 16, 2008 | 34.64 | 36.53 | 34.48 | 36.36 | 14,973,731 | +1.68(+4.84%) |
Dec 15, 2008 | 35.28 | 35.36 | 34.24 | 34.68 | 8,914,424 | -0.26(-0.73%) |
Dec 12, 2008 | 33.83 | 35.26 | 33.41 | 34.93 | 7,577,042 | +0.56(+1.63%) |
Dec 11, 2008 | 35.39 | 35.68 | 34.07 | 34.37 | 11,878,360 | -1.48(-4.14%) |
Dec 10, 2008 | 35.48 | 36.34 | 35.20 | 35.86 | 8,648,530 | +0.85(+2.44%) |
Dec 09, 2008 | 34.57 | 35.37 | 34.29 | 35.00 | 14,098,359 | -0.77(-2.14%) |
Dec 08, 2008 | 36.79 | 37.83 | 34.55 | 35.77 | 22,590,774 | -1.54(-4.13%) |
Dec 05, 2008 | 36.29 | 37.68 | 36.06 | 37.31 | 16,478,217 | +0.44(+1.20%) |
Dec 04, 2008 | 37.48 | 37.68 | 36.22 | 36.87 | 14,903,784 | -0.98(-2.59%) |
Dec 03, 2008 | 37.10 | 38.46 | 36.88 | 37.85 | 14,393,812 | -0.09(-0.25%) |
Dec 02, 2008 | 37.84 | 38.74 | 36.67 | 37.94 | 19,144,736 | -0.93(-2.39%) |
Dec 01, 2008 | 40.49 | 41.30 | 38.71 | 38.87 | 15,585,544 | -2.86(-6.84%) |
Nov 28, 2008 | 40.63 | 41.77 | 40.02 | 41.72 | 5,142,140 | +0.64(+1.55%) |
Nov 26, 2008 | 38.93 | 41.14 | 38.90 | 41.09 | 10,260,187 | +1.41(+3.57%) |
Nov 25, 2008 | 40.11 | 40.21 | 38.54 | 39.67 | 13,939,768 | +0.24(+0.60%) |
Nov 24, 2008 | 38.65 | 40.05 | 38.03 | 39.43 | 17,031,960 | +1.22(+3.20%) |
Nov 21, 2008 | 36.02 | 38.41 | 35.31 | 38.21 | 23,747,590 | +2.81(+7.94%) |
Nov 20, 2008 | 36.31 | 38.06 | 35.06 | 35.40 | 18,475,220 | -1.23(-3.37%) |
Nov 19, 2008 | 38.54 | 38.87 | 36.53 | 36.64 | 13,362,002 | -2.12(-5.47%) |
Nov 18, 2008 | 37.55 | 38.91 | 37.09 | 38.76 | 14,796,270 | +0.85(+2.25%) |
Nov 17, 2008 | 38.85 | 39.23 | 37.42 | 37.90 | 10,550,240 | -1.41(-3.58%) |
Nov 14, 2008 | 39.41 | 41.11 | 39.02 | 39.31 | 11,223,834 | -0.85(-2.13%) |
Nov 13, 2008 | 36.92 | 40.44 | 36.10 | 40.16 | 17,784,510 | +3.11(+8.39%) |
Nov 12, 2008 | 38.14 | 38.61 | 36.93 | 37.05 | 13,159,978 | -1.83(-4.71%) |
Nov 11, 2008 | 39.43 | 40.48 | 38.28 | 38.89 | 10,544,773 | -1.60(-3.96%) |
Nov 10, 2008 | 41.13 | 41.49 | 39.95 | 40.49 | 9,232,681 | +0.07(+0.19%) |
Nov 07, 2008 | 39.22 | 40.41 | 38.86 | 40.41 | 9,839,941 | +1.54(+3.96%) |
Nov 06, 2008 | 39.92 | 40.81 | 38.69 | 38.87 | 12,581,268 | -1.35(-3.35%) |
Nov 05, 2008 | 40.30 | 42.06 | 40.14 | 40.22 | 13,175,482 | -0.68(-1.66%) |
Nov 04, 2008 | 40.80 | 41.29 | 40.00 | 40.90 | 9,464,695 | +0.94(+2.34%) |
Nov 03, 2008 | 39.62 | 40.30 | 39.57 | 39.96 | 5,899,518 | -0.12(-0.30%) |
Oct 31, 2008 | 38.95 | 40.25 | 38.49 | 40.08 | 11,645,188 | +1.09(+2.80%) |
Oct 30, 2008 | 40.20 | 40.25 | 38.21 | 38.99 | 11,455,243 | +0.03(+0.08%) |
Oct 29, 2008 | 40.07 | 40.51 | 38.57 | 38.96 | 18,091,588 | -1.13(-2.81%) |
Oct 28, 2008 | 38.08 | 40.25 | 36.37 | 40.09 | 15,022,063 | +2.46(+6.53%) |
Oct 27, 2008 | 36.53 | 39.12 | 36.47 | 37.63 | 14,871,956 | +0.47(+1.27%) |
Oct 24, 2008 | 36.38 | 38.34 | 35.86 | 37.16 | 16,194,138 | -1.20(-3.14%) |
Oct 23, 2008 | 36.49 | 38.71 | 35.99 | 38.36 | 24,252,676 | +2.09(+5.76%) |
Oct 22, 2008 | 36.94 | 37.96 | 35.58 | 36.27 | 17,649,496 | -1.15(-3.08%) |
Oct 21, 2008 | 37.50 | 38.59 | 36.82 | 37.43 | 17,235,168 | +1.58(+4.40%) |
Oct 20, 2008 | 35.95 | 35.95 | 34.29 | 35.85 | 10,697,244 | +0.64(+1.81%) |
Oct 17, 2008 | 35.01 | 36.78 | 34.45 | 35.21 | 11,691,186 | -0.49(-1.36%) |
Oct 16, 2008 | 34.14 | 36.02 | 32.63 | 35.70 | 16,820,714 | +1.61(+4.74%) |
Oct 15, 2008 | 36.19 | 37.02 | 34.05 | 34.09 | 15,474,098 | -2.92(-7.90%) |
Oct 14, 2008 | 38.62 | 39.65 | 36.40 | 37.01 | 17,040,500 | -0.16(-0.42%) |
Oct 13, 2008 | 36.62 | 37.22 | 34.92 | 37.17 | 16,862,472 | +3.34(+9.88%) |
Oct 10, 2008 | 32.31 | 35.18 | 31.18 | 33.82 | 26,175,604 | +0.47(+1.42%) |
Oct 09, 2008 | 35.84 | 36.51 | 33.28 | 33.35 | 18,684,744 | -2.41(-6.75%) |
Oct 08, 2008 | 37.07 | 38.61 | 35.68 | 35.76 | 20,262,932 | -1.62(-4.34%) |
Oct 07, 2008 | 39.74 | 40.21 | 37.32 | 37.38 | 14,113,552 | -1.89(-4.81%) |
Oct 06, 2008 | 39.34 | 40.13 | 37.98 | 39.27 | 17,563,920 | -1.00(-2.48%) |
Oct 03, 2008 | 41.20 | 41.92 | 40.21 | 40.27 | 0 | -0.62(-1.52%) |
Oct 02, 2008 | 41.71 | 42.23 | 40.84 | 40.89 | 12,640,911 | -1.12(-2.66%) |