Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.02 | 39.60 | 38.95 | 39.45 | 18,078,474 | +0.44(+1.12%) |
Dec 30, 2008 | 38.56 | 39.02 | 38.42 | 39.02 | 16,501,462 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.82 | 37.81 | 38.34 | 14,954,158 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.61 | 6,444,035 | +0.00(+0.00%) |
Dec 24, 2008 | 38.77 | 38.88 | 38.41 | 38.61 | 5,519,128 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.52 | 38.63 | 38.69 | 16,015,905 | -0.16(-0.42%) |
Dec 22, 2008 | 39.02 | 39.26 | 38.28 | 38.86 | 21,470,370 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.66 | 38.60 | 38.80 | 35,080,704 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,692,874 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.16 | 38.51 | 38.76 | 23,868,096 | -0.54(-1.38%) |
Dec 16, 2008 | 38.54 | 39.40 | 38.00 | 39.30 | 27,170,392 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.50 | 37.55 | 38.12 | 19,691,898 | +0.37(+0.98%) |
Dec 12, 2008 | 37.72 | 38.01 | 37.20 | 37.75 | 22,372,368 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,279,308 | +0.30(+0.78%) |
Dec 10, 2008 | 38.78 | 38.78 | 37.48 | 38.11 | 19,915,520 | -0.01(-0.02%) |
Dec 09, 2008 | 38.87 | 38.90 | 37.91 | 38.12 | 20,897,362 | -0.63(-1.63%) |
Dec 08, 2008 | 38.95 | 39.41 | 38.08 | 38.75 | 24,813,084 | +0.36(+0.93%) |
Dec 05, 2008 | 36.83 | 38.49 | 36.43 | 38.40 | 25,197,536 | +1.35(+3.65%) |
Dec 04, 2008 | 37.86 | 37.99 | 36.61 | 37.04 | 25,863,358 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.25 | 36.60 | 37.80 | 28,518,926 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.58 | 36.23 | 37.47 | 24,388,460 | +0.99(+2.71%) |
Dec 01, 2008 | 38.02 | 38.12 | 36.41 | 36.48 | 28,668,704 | -2.14(-5.55%) |
Nov 28, 2008 | 38.55 | 38.74 | 38.00 | 38.63 | 11,662,477 | +0.20(+0.53%) |
Nov 26, 2008 | 37.99 | 38.57 | 37.27 | 38.42 | 28,069,870 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.56 | 37.89 | 38.71 | 32,479,666 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.49 | 38.19 | 38.98 | 31,103,214 | +0.50(+1.30%) |
Nov 21, 2008 | 37.24 | 38.58 | 35.93 | 38.47 | 46,714,648 | +1.67(+4.55%) |
Nov 20, 2008 | 38.24 | 38.61 | 36.27 | 36.80 | 47,085,108 | -1.52(-3.97%) |
Nov 19, 2008 | 39.85 | 40.57 | 38.25 | 38.32 | 41,759,232 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.22 | 38.55 | 40.15 | 32,151,110 | +1.07(+2.73%) |
Nov 17, 2008 | 38.77 | 40.29 | 38.67 | 39.08 | 25,131,840 | -0.51(-1.30%) |
Nov 14, 2008 | 40.56 | 41.21 | 39.31 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.47 | 41,410,140 | +3.28(+8.60%) |
Nov 12, 2008 | 38.79 | 39.26 | 37.97 | 38.19 | 27,882,828 | -1.07(-2.74%) |
Nov 11, 2008 | 39.33 | 39.83 | 38.25 | 39.27 | 21,828,328 | -0.30(-0.77%) |
Nov 10, 2008 | 40.22 | 40.39 | 39.29 | 39.57 | 19,474,820 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,638,262 | +1.52(+3.97%) |
Nov 06, 2008 | 39.38 | 39.77 | 37.91 | 38.19 | 34,729,080 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.38 | 39.46 | 29,967,750 | -1.35(-3.30%) |
Nov 04, 2008 | 40.77 | 40.99 | 40.43 | 40.81 | 22,227,720 | +0.48(+1.19%) |
Nov 03, 2008 | 40.54 | 40.76 | 39.93 | 40.33 | 17,967,022 | -0.12(-0.29%) |
Oct 31, 2008 | 40.12 | 40.64 | 39.45 | 40.45 | 30,006,064 | +0.51(+1.27%) |
Oct 30, 2008 | 41.11 | 41.38 | 39.35 | 39.94 | 35,835,652 | -0.63(-1.56%) |
Oct 29, 2008 | 41.78 | 41.78 | 39.59 | 40.57 | 44,012,744 | -1.75(-4.14%) |
Oct 28, 2008 | 40.51 | 42.53 | 39.94 | 42.33 | 41,746,852 | +2.66(+6.72%) |
Oct 27, 2008 | 39.83 | 41.34 | 39.63 | 39.66 | 31,952,010 | -0.42(-1.05%) |
Oct 24, 2008 | 38.90 | 41.20 | 38.67 | 40.08 | 35,083,528 | -1.09(-2.66%) |
Oct 23, 2008 | 40.78 | 41.63 | 39.69 | 41.18 | 35,627,520 | +0.68(+1.68%) |
Oct 22, 2008 | 41.06 | 41.61 | 39.73 | 40.50 | 35,374,444 | -1.48(-3.52%) |
Oct 21, 2008 | 42.01 | 42.79 | 41.78 | 41.98 | 21,296,654 | -0.51(-1.21%) |
Oct 20, 2008 | 41.83 | 42.55 | 40.98 | 42.49 | 27,351,740 | +1.18(+2.86%) |
Oct 17, 2008 | 41.51 | 42.86 | 40.91 | 41.31 | 38,300,436 | -0.56(-1.34%) |
Oct 16, 2008 | 40.05 | 42.19 | 38.45 | 41.87 | 52,480,524 | +1.95(+4.89%) |
Oct 15, 2008 | 42.40 | 42.70 | 39.63 | 39.92 | 38,013,020 | -2.28(-5.41%) |
Oct 14, 2008 | 43.85 | 44.49 | 41.54 | 42.20 | 59,018,948 | +0.87(+2.11%) |
Oct 13, 2008 | 38.55 | 41.41 | 38.21 | 41.33 | 49,346,060 | +4.50(+12.23%) |
Oct 10, 2008 | 36.53 | 38.90 | 34.33 | 36.83 | 0 | -1.14(-3.00%) |
Oct 09, 2008 | 41.30 | 41.65 | 37.97 | 37.97 | 50,797,448 | -3.15(-7.67%) |
Oct 08, 2008 | 40.64 | 42.11 | 40.30 | 41.12 | 56,870,172 | -0.09(-0.21%) |
Oct 07, 2008 | 42.93 | 43.29 | 40.95 | 41.20 | 36,660,300 | -1.33(-3.12%) |
Oct 06, 2008 | 42.89 | 43.54 | 41.07 | 42.53 | 50,763,076 | -1.09(-2.51%) |
Oct 03, 2008 | 44.84 | 45.08 | 43.58 | 43.62 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.81 | 45.01 | 44.61 | 44.70 | 46,858,936 | +0.00(+0.00%) |