Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.30 | 39.96 | 38.23 | 39.11 | 94,901,872 | +0.89(+2.33%) |
Dec 30, 2008 | 37.39 | 38.28 | 37.14 | 38.22 | 48,899,368 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.79 | 36.46 | 37.18 | 52,183,596 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.86 | 37.11 | 37.76 | 31,611,096 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.66 | 37.23 | 24,571,528 | +0.13(+0.36%) |
Dec 23, 2008 | 37.91 | 38.12 | 36.80 | 37.10 | 81,321,752 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.87 | 36.63 | 37.93 | 94,862,640 | -0.75(-1.93%) |
Dec 19, 2008 | 38.92 | 39.72 | 38.29 | 38.68 | 111,082,856 | +0.19(+0.50%) |
Dec 18, 2008 | 38.76 | 39.44 | 37.58 | 38.49 | 110,664,304 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.32 | 37.78 | 38.73 | 100,987,568 | +0.35(+0.91%) |
Dec 16, 2008 | 36.74 | 38.50 | 36.61 | 38.38 | 137,648,400 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.44 | 36.04 | 98,976,520 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.33 | 34.96 | 37.24 | 122,509,480 | +1.24(+3.44%) |
Dec 11, 2008 | 37.53 | 38.05 | 35.57 | 36.00 | 92,141,904 | -1.92(-5.07%) |
Dec 10, 2008 | 37.48 | 38.47 | 37.14 | 37.92 | 93,978,256 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.24 | 36.76 | 37.05 | 103,190,008 | -1.18(-3.10%) |
Dec 08, 2008 | 37.51 | 38.57 | 37.30 | 38.23 | 125,078,712 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.75 | 33.63 | 36.61 | 143,484,672 | +1.62(+4.63%) |
Dec 04, 2008 | 35.60 | 36.89 | 34.36 | 34.99 | 127,723,104 | -1.20(-3.31%) |
Dec 03, 2008 | 34.75 | 36.45 | 34.17 | 36.19 | 129,526,632 | +1.06(+3.03%) |
Dec 02, 2008 | 33.92 | 35.21 | 33.32 | 35.13 | 106,874,264 | +1.76(+5.26%) |
Dec 01, 2008 | 36.63 | 36.79 | 32.96 | 33.37 | 112,270,248 | -4.23(-11.24%) |
Nov 28, 2008 | 36.76 | 38.33 | 36.66 | 37.60 | 30,419,694 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.35 | 34.31 | 37.22 | 110,987,648 | +2.10(+5.99%) |
Nov 25, 2008 | 35.12 | 35.28 | 33.88 | 35.12 | 100,823,088 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.98 | 32.35 | 34.55 | 122,203,000 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.28 | 202,269,552 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.30 | 30.53 | 30.60 | 176,369,712 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.86 | 32.75 | 32.85 | 120,886,224 | -2.91(-8.15%) |
Nov 18, 2008 | 36.00 | 36.52 | 34.23 | 35.76 | 123,710,736 | -0.17(-0.49%) |
Nov 17, 2008 | 36.02 | 36.99 | 35.65 | 35.94 | 105,826,064 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.14 | 36.25 | 124,279,784 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,254,912 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,910,376 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.63 | 38.13 | 38.42 | 92,154,072 | -0.85(-2.16%) |
Nov 10, 2008 | 41.09 | 41.17 | 38.86 | 39.27 | 63,536,368 | -0.93(-2.31%) |
Nov 07, 2008 | 39.77 | 40.56 | 39.16 | 40.20 | 78,461,256 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.06 | 39.34 | 39.38 | 107,321,800 | -1.59(-3.88%) |
Nov 05, 2008 | 42.83 | 43.24 | 40.75 | 40.97 | 93,028,144 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.85 | 42.40 | 43.24 | 100,329,408 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,092,792 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.96 | 40.09 | 42.69 | 142,362,512 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.33 | 40.85 | 97,503,920 | +2.17(+5.61%) |
Oct 29, 2008 | 38.53 | 40.29 | 37.98 | 38.68 | 119,599,672 | +0.20(+0.52%) |
Oct 28, 2008 | 36.32 | 38.68 | 35.01 | 38.48 | 144,779,248 | +2.85(+8.00%) |
Oct 27, 2008 | 36.63 | 37.86 | 35.50 | 35.63 | 125,179,808 | -1.83(-4.90%) |
Oct 24, 2008 | 35.70 | 38.28 | 35.65 | 37.46 | 133,153,848 | -1.45(-3.71%) |
Oct 23, 2008 | 40.25 | 40.46 | 37.07 | 38.91 | 167,708,688 | -1.19(-2.97%) |
Oct 22, 2008 | 41.11 | 41.66 | 39.16 | 40.10 | 119,767,184 | -2.14(-5.06%) |
Oct 21, 2008 | 42.85 | 43.35 | 41.95 | 42.23 | 104,515,712 | -1.20(-2.76%) |
Oct 20, 2008 | 42.29 | 43.45 | 41.66 | 43.43 | 104,097,632 | +1.78(+4.27%) |
Oct 17, 2008 | 40.94 | 44.04 | 40.28 | 41.66 | 166,013,568 | -1.00(-2.35%) |
Oct 16, 2008 | 40.52 | 42.79 | 38.35 | 42.66 | 261,389,312 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.56 | 39.75 | 40.03 | 137,432,880 | -3.95(-8.97%) |
Oct 14, 2008 | 46.66 | 46.74 | 42.77 | 43.98 | 165,130,416 | -1.27(-2.81%) |
Oct 13, 2008 | 43.32 | 45.57 | 41.66 | 45.25 | 162,083,872 | +3.60(+8.64%) |
Oct 10, 2008 | 37.85 | 43.42 | 36.94 | 41.66 | 258,240,848 | +1.95(+4.92%) |
Oct 09, 2008 | 44.20 | 44.42 | 39.27 | 39.70 | 194,598,672 | -3.55(-8.21%) |
Oct 08, 2008 | 42.74 | 45.23 | 42.50 | 43.25 | 218,765,760 | -1.06(-2.40%) |
Oct 07, 2008 | 47.81 | 47.99 | 44.18 | 44.32 | 191,746,576 | -3.11(-6.56%) |
Oct 06, 2008 | 48.10 | 48.22 | 44.78 | 47.43 | 216,953,216 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.13 | 49.03 | 49.80 | 149,675,552 | -0.70(-1.38%) |
Oct 02, 2008 | 52.92 | 53.24 | 50.37 | 50.49 | 146,241,424 | -2.73(-5.13%) |