Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.49 | 41.28 | 40.46 | 40.95 | 8,866,927 | +0.11(+0.28%) |
Dec 30, 2008 | 40.42 | 40.88 | 40.29 | 40.83 | 6,050,307 | +0.51(+1.27%) |
Dec 29, 2008 | 40.67 | 40.81 | 39.90 | 40.32 | 7,385,207 | -0.35(-0.85%) |
Dec 26, 2008 | 40.59 | 40.98 | 40.35 | 40.67 | 2,178,724 | +0.14(+0.35%) |
Dec 24, 2008 | 40.69 | 41.04 | 40.33 | 40.53 | 2,568,642 | -0.15(-0.37%) |
Dec 23, 2008 | 40.81 | 41.59 | 40.52 | 40.68 | 6,869,568 | +0.17(+0.42%) |
Dec 22, 2008 | 41.25 | 41.49 | 40.05 | 40.51 | 8,344,473 | -0.50(-1.21%) |
Dec 19, 2008 | 41.20 | 42.03 | 40.79 | 41.01 | 18,126,692 | -0.13(-0.33%) |
Dec 18, 2008 | 41.55 | 42.54 | 40.79 | 41.14 | 16,170,189 | -0.28(-0.68%) |
Dec 17, 2008 | 41.83 | 42.20 | 41.42 | 41.42 | 8,494,771 | -0.68(-1.62%) |
Dec 16, 2008 | 41.05 | 42.19 | 41.01 | 42.10 | 12,530,225 | +1.18(+2.89%) |
Dec 15, 2008 | 40.97 | 41.47 | 40.73 | 40.92 | 7,814,564 | -0.30(-0.72%) |
Dec 12, 2008 | 39.75 | 41.37 | 39.74 | 41.22 | 10,303,241 | +0.62(+1.54%) |
Dec 11, 2008 | 41.13 | 41.71 | 40.35 | 40.59 | 13,263,132 | -0.57(-1.38%) |
Dec 10, 2008 | 41.22 | 41.30 | 40.42 | 41.16 | 12,827,472 | +0.06(+0.16%) |
Dec 09, 2008 | 41.09 | 41.30 | 40.40 | 41.10 | 14,298,233 | -0.15(-0.36%) |
Dec 08, 2008 | 41.08 | 41.58 | 40.30 | 41.25 | 15,549,207 | +0.55(+1.34%) |
Dec 05, 2008 | 39.73 | 41.08 | 39.30 | 40.70 | 13,086,042 | +0.75(+1.88%) |
Dec 04, 2008 | 40.27 | 40.83 | 39.71 | 39.95 | 11,580,627 | -0.80(-1.97%) |
Dec 03, 2008 | 39.52 | 40.94 | 37.93 | 40.75 | 13,923,311 | +2.01(+5.18%) |
Dec 02, 2008 | 38.90 | 39.57 | 38.05 | 38.74 | 15,230,247 | -0.09(-0.24%) |
Dec 01, 2008 | 38.96 | 40.12 | 38.59 | 38.84 | 15,052,098 | -0.55(-1.39%) |
Nov 28, 2008 | 39.29 | 39.70 | 39.07 | 39.38 | 3,639,997 | -0.26(-0.64%) |
Nov 26, 2008 | 38.38 | 39.64 | 38.37 | 39.64 | 9,577,131 | +0.69(+1.77%) |
Nov 25, 2008 | 40.83 | 40.84 | 38.37 | 38.95 | 17,681,716 | -0.75(-1.89%) |
Nov 24, 2008 | 39.45 | 40.05 | 38.99 | 39.70 | 21,238,708 | +0.77(+1.99%) |
Nov 21, 2008 | 36.55 | 39.06 | 36.23 | 38.93 | 27,339,630 | +3.38(+9.52%) |
Nov 20, 2008 | 38.03 | 38.81 | 35.52 | 35.55 | 19,987,050 | -2.49(-6.54%) |
Nov 19, 2008 | 39.98 | 40.29 | 37.97 | 38.03 | 13,827,990 | -1.91(-4.79%) |
Nov 18, 2008 | 39.66 | 40.25 | 37.90 | 39.95 | 17,201,710 | +0.18(+0.45%) |
Nov 17, 2008 | 40.52 | 41.40 | 39.64 | 39.77 | 13,963,093 | -1.52(-3.68%) |
Nov 14, 2008 | 41.84 | 42.54 | 41.05 | 41.29 | 17,338,050 | -0.97(-2.30%) |
Nov 13, 2008 | 39.31 | 42.27 | 39.22 | 42.26 | 19,213,004 | +2.93(+7.45%) |
Nov 12, 2008 | 40.79 | 41.23 | 39.14 | 39.33 | 13,147,690 | -2.10(-5.07%) |
Nov 11, 2008 | 41.28 | 42.05 | 40.85 | 41.43 | 11,885,573 | -0.25(-0.60%) |
Nov 10, 2008 | 43.07 | 43.18 | 40.81 | 41.68 | 11,066,463 | -0.06(-0.15%) |
Nov 07, 2008 | 40.76 | 41.75 | 39.99 | 41.74 | 14,112,901 | +1.64(+4.08%) |
Nov 06, 2008 | 41.90 | 42.88 | 40.02 | 40.10 | 23,761,498 | -2.03(-4.81%) |
Nov 05, 2008 | 42.38 | 42.95 | 42.08 | 42.13 | 15,015,220 | -0.82(-1.90%) |
Nov 04, 2008 | 44.15 | 44.29 | 42.27 | 42.95 | 16,149,209 | -0.69(-1.59%) |
Nov 03, 2008 | 43.69 | 43.85 | 42.69 | 43.64 | 14,569,229 | +1.18(+2.77%) |
Oct 31, 2008 | 42.98 | 43.65 | 41.96 | 42.47 | 15,629,038 | -0.45(-1.06%) |
Oct 30, 2008 | 42.88 | 43.24 | 42.09 | 42.92 | 12,704,567 | +1.17(+2.80%) |
Oct 29, 2008 | 42.42 | 43.25 | 41.53 | 41.75 | 20,711,026 | -0.79(-1.87%) |
Oct 28, 2008 | 39.69 | 42.54 | 39.46 | 42.54 | 24,402,202 | +3.73(+9.61%) |
Oct 27, 2008 | 39.76 | 40.85 | 38.61 | 38.81 | 16,349,804 | -1.72(-4.25%) |
Oct 24, 2008 | 37.33 | 41.44 | 37.26 | 40.54 | 22,224,342 | +1.15(+2.92%) |
Oct 23, 2008 | 37.69 | 41.02 | 36.58 | 39.39 | 32,358,032 | +4.15(+11.77%) |
Oct 22, 2008 | 36.43 | 37.02 | 35.03 | 35.24 | 14,617,034 | -1.86(-5.03%) |
Oct 21, 2008 | 37.18 | 38.85 | 36.84 | 37.11 | 12,175,913 | -0.72(-1.91%) |
Oct 20, 2008 | 35.84 | 37.90 | 35.69 | 37.83 | 14,436,167 | +2.24(+6.30%) |
Oct 17, 2008 | 34.81 | 38.20 | 34.74 | 35.59 | 19,201,958 | -0.43(-1.20%) |
Oct 16, 2008 | 33.97 | 36.08 | 33.06 | 36.02 | 21,504,032 | +2.16(+6.37%) |
Oct 15, 2008 | 36.85 | 37.06 | 33.50 | 33.86 | 18,330,548 | -2.73(-7.46%) |
Oct 14, 2008 | 37.91 | 38.52 | 36.55 | 36.59 | 15,655,808 | -1.55(-4.07%) |
Oct 13, 2008 | 35.69 | 38.28 | 35.13 | 38.15 | 20,812,698 | +3.70(+10.75%) |
Oct 10, 2008 | 34.21 | 35.23 | 31.91 | 34.45 | 28,443,400 | -1.19(-3.34%) |
Oct 09, 2008 | 36.86 | 37.93 | 35.15 | 35.64 | 20,762,318 | -1.32(-3.57%) |
Oct 08, 2008 | 35.81 | 38.28 | 35.49 | 36.96 | 22,390,398 | +0.30(+0.83%) |
Oct 07, 2008 | 39.01 | 39.76 | 36.65 | 36.65 | 23,384,360 | -2.33(-5.98%) |
Oct 06, 2008 | 40.87 | 42.15 | 37.97 | 38.98 | 29,135,238 | -2.77(-6.64%) |
Oct 03, 2008 | 42.02 | 43.08 | 41.64 | 41.76 | 20,499,880 | +0.21(+0.51%) |
Oct 02, 2008 | 41.98 | 42.54 | 41.33 | 41.54 | 15,794,041 | -0.42(-1.00%) |