Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.92 | 36.36 | 35.58 | 36.12 | 6,381,609 | +0.23(+0.65%) |
Dec 30, 2008 | 34.88 | 35.95 | 34.66 | 35.89 | 6,013,900 | +1.13(+3.25%) |
Dec 29, 2008 | 34.87 | 35.15 | 34.06 | 34.76 | 4,838,703 | -0.23(-0.66%) |
Dec 26, 2008 | 34.87 | 35.22 | 34.84 | 34.99 | 2,603,515 | +0.15(+0.43%) |
Dec 24, 2008 | 34.91 | 35.14 | 34.75 | 34.84 | 2,136,046 | +0.04(+0.11%) |
Dec 23, 2008 | 35.60 | 36.09 | 34.72 | 34.80 | 5,234,941 | -0.58(-1.65%) |
Dec 22, 2008 | 35.48 | 35.82 | 34.69 | 35.38 | 6,707,551 | -0.16(-0.44%) |
Dec 19, 2008 | 36.41 | 36.43 | 35.30 | 35.54 | 12,007,053 | -0.06(-0.16%) |
Dec 18, 2008 | 36.97 | 37.20 | 35.33 | 35.60 | 8,880,357 | -1.17(-3.19%) |
Dec 17, 2008 | 36.09 | 37.35 | 36.09 | 36.77 | 9,370,547 | +0.16(+0.45%) |
Dec 16, 2008 | 34.88 | 36.78 | 34.72 | 36.61 | 14,870,453 | +1.69(+4.84%) |
Dec 15, 2008 | 35.53 | 35.60 | 34.47 | 34.92 | 8,852,939 | -0.26(-0.73%) |
Dec 12, 2008 | 34.07 | 35.51 | 33.64 | 35.18 | 7,524,781 | +0.56(+1.63%) |
Dec 11, 2008 | 35.63 | 35.93 | 34.30 | 34.61 | 11,796,432 | -1.49(-4.14%) |
Dec 10, 2008 | 35.72 | 36.59 | 35.45 | 36.11 | 8,588,879 | +0.86(+2.44%) |
Dec 09, 2008 | 34.81 | 35.62 | 34.52 | 35.25 | 14,001,119 | -0.77(-2.14%) |
Dec 08, 2008 | 37.04 | 38.09 | 34.79 | 36.02 | 22,434,960 | -1.55(-4.13%) |
Dec 05, 2008 | 36.54 | 37.94 | 36.31 | 37.57 | 16,364,563 | +0.45(+1.20%) |
Dec 04, 2008 | 37.74 | 37.94 | 36.47 | 37.12 | 14,800,989 | -0.99(-2.59%) |
Dec 03, 2008 | 37.36 | 38.73 | 37.14 | 38.11 | 14,294,534 | -0.09(-0.25%) |
Dec 02, 2008 | 38.10 | 39.01 | 36.92 | 38.20 | 19,012,690 | -0.94(-2.39%) |
Dec 01, 2008 | 40.77 | 41.59 | 38.98 | 39.14 | 15,478,047 | -2.87(-6.84%) |
Nov 28, 2008 | 40.91 | 42.06 | 40.30 | 42.01 | 5,106,674 | +0.64(+1.55%) |
Nov 26, 2008 | 39.20 | 41.43 | 39.17 | 41.37 | 10,189,420 | +1.42(+3.57%) |
Nov 25, 2008 | 40.39 | 40.49 | 38.81 | 39.95 | 13,843,622 | +0.24(+0.60%) |
Nov 24, 2008 | 38.92 | 40.32 | 38.29 | 39.71 | 16,914,486 | +1.23(+3.20%) |
Nov 21, 2008 | 36.27 | 38.67 | 35.55 | 38.48 | 23,583,798 | +2.83(+7.94%) |
Nov 20, 2008 | 36.56 | 38.33 | 35.31 | 35.65 | 18,347,792 | -1.24(-3.37%) |
Nov 19, 2008 | 38.81 | 39.14 | 36.78 | 36.89 | 13,269,840 | -2.13(-5.47%) |
Nov 18, 2008 | 37.81 | 39.18 | 37.35 | 39.02 | 14,694,216 | +0.86(+2.25%) |
Nov 17, 2008 | 39.12 | 39.50 | 37.68 | 38.16 | 10,477,472 | -1.42(-3.58%) |
Nov 14, 2008 | 39.68 | 41.40 | 39.29 | 39.58 | 11,146,421 | -0.86(-2.13%) |
Nov 13, 2008 | 37.18 | 40.72 | 36.35 | 40.44 | 17,661,846 | +3.13(+8.40%) |
Nov 12, 2008 | 38.40 | 38.87 | 37.19 | 37.31 | 13,069,210 | -1.85(-4.71%) |
Nov 11, 2008 | 39.71 | 40.76 | 38.54 | 39.16 | 10,472,043 | -1.61(-3.96%) |
Nov 10, 2008 | 41.42 | 41.78 | 40.22 | 40.77 | 9,169,001 | +0.08(+0.19%) |
Nov 07, 2008 | 39.50 | 40.69 | 39.13 | 40.69 | 9,772,073 | +1.55(+3.96%) |
Nov 06, 2008 | 40.20 | 41.10 | 38.96 | 39.14 | 12,494,492 | -1.36(-3.35%) |
Nov 05, 2008 | 40.57 | 42.35 | 40.42 | 40.50 | 13,084,607 | -0.68(-1.66%) |
Nov 04, 2008 | 41.08 | 41.57 | 40.28 | 41.18 | 9,399,414 | +0.94(+2.34%) |
Nov 03, 2008 | 39.90 | 40.58 | 39.84 | 40.24 | 5,858,827 | -0.12(-0.30%) |
Oct 31, 2008 | 39.22 | 40.52 | 38.76 | 40.36 | 11,564,868 | +1.10(+2.80%) |
Oct 30, 2008 | 40.48 | 40.52 | 38.48 | 39.26 | 11,376,234 | +0.03(+0.08%) |
Oct 29, 2008 | 40.35 | 40.79 | 38.84 | 39.23 | 17,966,806 | -1.14(-2.81%) |
Oct 28, 2008 | 38.35 | 40.52 | 36.62 | 40.37 | 14,918,452 | +2.47(+6.53%) |
Oct 27, 2008 | 36.78 | 39.39 | 36.72 | 37.89 | 14,769,381 | +0.48(+1.28%) |
Oct 24, 2008 | 36.63 | 38.60 | 36.11 | 37.42 | 16,082,443 | -1.21(-3.14%) |
Oct 23, 2008 | 36.74 | 38.98 | 36.24 | 38.63 | 24,085,400 | +2.10(+5.76%) |
Oct 22, 2008 | 37.19 | 38.23 | 35.83 | 36.53 | 17,527,764 | -1.16(-3.08%) |
Oct 21, 2008 | 37.76 | 38.86 | 37.08 | 37.69 | 17,116,294 | +1.59(+4.40%) |
Oct 20, 2008 | 36.20 | 36.20 | 34.52 | 36.10 | 10,623,462 | +0.64(+1.81%) |
Oct 17, 2008 | 35.25 | 37.03 | 34.69 | 35.46 | 11,610,549 | -0.49(-1.36%) |
Oct 16, 2008 | 34.37 | 36.28 | 32.85 | 35.95 | 16,704,698 | +1.63(+4.74%) |
Oct 15, 2008 | 36.44 | 37.27 | 34.29 | 34.32 | 15,367,369 | -2.94(-7.90%) |
Oct 14, 2008 | 38.89 | 39.92 | 36.65 | 37.27 | 16,922,968 | -0.16(-0.42%) |
Oct 13, 2008 | 36.88 | 37.48 | 35.16 | 37.42 | 16,746,168 | +3.36(+9.88%) |
Oct 10, 2008 | 32.53 | 35.43 | 31.39 | 34.06 | 25,995,064 | +0.48(+1.42%) |
Oct 09, 2008 | 36.09 | 36.76 | 33.51 | 33.58 | 18,555,870 | -2.43(-6.75%) |
Oct 08, 2008 | 37.32 | 38.88 | 35.93 | 36.01 | 20,123,174 | -1.63(-4.34%) |
Oct 07, 2008 | 40.02 | 40.49 | 37.58 | 37.64 | 14,016,208 | -1.90(-4.81%) |
Oct 06, 2008 | 39.61 | 40.41 | 38.25 | 39.55 | 17,442,778 | -1.00(-2.48%) |
Oct 03, 2008 | 41.49 | 42.21 | 40.49 | 40.55 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.00 | 42.53 | 41.12 | 41.18 | 12,553,723 | -1.12(-2.66%) |