Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.29 | 39.96 | 38.23 | 39.10 | 94,917,352 | +0.89(+2.33%) |
Dec 30, 2008 | 37.38 | 38.27 | 37.14 | 38.21 | 48,907,344 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.78 | 36.46 | 37.18 | 52,192,108 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.85 | 37.11 | 37.76 | 31,616,252 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.65 | 37.23 | 24,575,536 | +0.13(+0.36%) |
Dec 23, 2008 | 37.90 | 38.11 | 36.80 | 37.09 | 81,335,016 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.86 | 36.62 | 37.92 | 94,878,112 | -0.75(-1.93%) |
Dec 19, 2008 | 38.91 | 39.71 | 38.28 | 38.67 | 111,100,968 | +0.19(+0.50%) |
Dec 18, 2008 | 38.75 | 39.43 | 37.57 | 38.48 | 110,682,352 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.31 | 37.77 | 38.73 | 101,004,040 | +0.35(+0.91%) |
Dec 16, 2008 | 36.73 | 38.50 | 36.61 | 38.38 | 137,670,848 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.43 | 36.03 | 98,992,664 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.32 | 34.95 | 37.23 | 122,529,464 | +1.24(+3.44%) |
Dec 11, 2008 | 37.52 | 38.04 | 35.57 | 35.99 | 92,156,936 | -1.92(-5.07%) |
Dec 10, 2008 | 37.47 | 38.46 | 37.13 | 37.92 | 93,993,584 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.23 | 36.75 | 37.04 | 103,206,840 | -1.18(-3.10%) |
Dec 08, 2008 | 37.50 | 38.57 | 37.30 | 38.23 | 125,099,112 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.74 | 33.62 | 36.61 | 143,508,080 | +1.62(+4.63%) |
Dec 04, 2008 | 35.59 | 36.88 | 34.35 | 34.99 | 127,743,936 | -1.20(-3.31%) |
Dec 03, 2008 | 34.74 | 36.44 | 34.16 | 36.19 | 129,547,760 | +1.06(+3.03%) |
Dec 02, 2008 | 33.91 | 35.20 | 33.32 | 35.12 | 106,891,696 | +1.75(+5.26%) |
Dec 01, 2008 | 36.62 | 36.78 | 32.95 | 33.37 | 112,288,560 | -4.22(-11.24%) |
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,104,064 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.95 | 40.08 | 42.68 | 142,385,728 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.32 | 40.84 | 97,519,824 | +2.17(+5.61%) |
Oct 29, 2008 | 38.52 | 40.28 | 37.97 | 38.67 | 119,619,176 | +0.20(+0.52%) |
Oct 28, 2008 | 36.31 | 38.67 | 35.00 | 38.47 | 144,802,864 | +2.85(+8.00%) |
Oct 27, 2008 | 36.62 | 37.85 | 35.49 | 35.62 | 125,200,224 | -1.83(-4.90%) |
Oct 24, 2008 | 35.69 | 38.27 | 35.65 | 37.46 | 133,175,568 | -1.45(-3.72%) |
Oct 23, 2008 | 40.24 | 40.45 | 37.07 | 38.90 | 167,736,048 | -1.19(-2.97%) |
Oct 22, 2008 | 41.10 | 41.66 | 39.16 | 40.09 | 119,786,720 | -2.14(-5.06%) |
Oct 21, 2008 | 42.84 | 43.35 | 41.94 | 42.23 | 104,532,752 | -1.20(-2.76%) |
Oct 20, 2008 | 42.28 | 43.44 | 41.66 | 43.43 | 104,114,608 | +1.78(+4.27%) |
Oct 17, 2008 | 40.93 | 44.03 | 40.27 | 41.65 | 166,040,640 | -1.00(-2.35%) |
Oct 16, 2008 | 40.51 | 42.78 | 38.35 | 42.65 | 261,431,952 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.55 | 39.74 | 40.03 | 137,455,296 | -3.95(-8.97%) |
Oct 14, 2008 | 46.65 | 46.73 | 42.77 | 43.98 | 165,157,344 | -1.27(-2.81%) |
Oct 13, 2008 | 43.31 | 45.56 | 41.65 | 45.25 | 162,110,304 | +3.60(+8.64%) |
Oct 10, 2008 | 37.84 | 43.41 | 36.93 | 41.65 | 258,282,960 | +1.95(+4.92%) |
Oct 09, 2008 | 44.19 | 44.41 | 39.27 | 39.70 | 194,630,416 | -3.55(-8.21%) |
Oct 08, 2008 | 42.73 | 45.22 | 42.49 | 43.24 | 218,801,456 | -1.06(-2.40%) |
Oct 07, 2008 | 47.80 | 47.98 | 44.17 | 44.31 | 191,777,856 | -3.11(-6.56%) |
Oct 06, 2008 | 48.09 | 48.22 | 44.77 | 47.42 | 216,988,608 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.12 | 49.02 | 49.79 | 149,699,952 | -0.70(-1.38%) |
Oct 02, 2008 | 52.91 | 53.23 | 50.36 | 50.49 | 146,265,280 | -2.73(-5.13%) |