Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.17 | 37.72 | 37.10 | 37.58 | 18,979,388 | +0.41(+1.12%) |
Dec 30, 2008 | 36.73 | 37.16 | 36.60 | 37.16 | 17,323,788 | +0.64(+1.75%) |
Dec 29, 2008 | 36.79 | 36.98 | 36.01 | 36.52 | 15,699,376 | -0.26(-0.70%) |
Dec 26, 2008 | 36.96 | 37.27 | 36.55 | 36.78 | 6,765,164 | +0.00(+0.00%) |
Dec 24, 2008 | 36.93 | 37.03 | 36.59 | 36.78 | 5,794,165 | -0.08(-0.20%) |
Dec 23, 2008 | 37.18 | 37.65 | 36.79 | 36.86 | 16,814,034 | -0.16(-0.42%) |
Dec 22, 2008 | 37.17 | 37.40 | 36.47 | 37.01 | 22,540,314 | +0.06(+0.15%) |
Dec 19, 2008 | 37.40 | 37.78 | 36.77 | 36.96 | 36,828,900 | -0.09(-0.25%) |
Dec 18, 2008 | 37.40 | 37.84 | 36.74 | 37.05 | 30,122,738 | +0.13(+0.36%) |
Dec 17, 2008 | 37.09 | 37.30 | 36.68 | 36.92 | 25,057,526 | -0.52(-1.38%) |
Dec 16, 2008 | 36.71 | 37.53 | 36.20 | 37.43 | 28,524,386 | +1.12(+3.10%) |
Dec 15, 2008 | 36.26 | 36.67 | 35.77 | 36.31 | 20,673,212 | +0.35(+0.98%) |
Dec 12, 2008 | 35.93 | 36.20 | 35.43 | 35.96 | 23,487,260 | -0.63(-1.72%) |
Dec 11, 2008 | 36.05 | 36.96 | 35.83 | 36.59 | 25,489,230 | +0.28(+0.78%) |
Dec 10, 2008 | 36.94 | 36.94 | 35.70 | 36.30 | 20,907,980 | -0.01(-0.02%) |
Dec 09, 2008 | 37.02 | 37.06 | 36.11 | 36.31 | 21,938,750 | -0.60(-1.63%) |
Dec 08, 2008 | 37.10 | 37.54 | 36.27 | 36.91 | 26,049,606 | +0.34(+0.93%) |
Dec 05, 2008 | 35.08 | 36.66 | 34.70 | 36.57 | 26,453,216 | +1.29(+3.65%) |
Dec 04, 2008 | 36.06 | 36.18 | 34.88 | 35.29 | 27,152,218 | -0.72(-1.99%) |
Dec 03, 2008 | 35.37 | 36.43 | 34.86 | 36.00 | 29,940,122 | +0.31(+0.86%) |
Dec 02, 2008 | 35.24 | 35.80 | 34.51 | 35.69 | 25,603,822 | +0.94(+2.71%) |
Dec 01, 2008 | 36.21 | 36.32 | 34.68 | 34.75 | 30,097,366 | -2.04(-5.55%) |
Nov 28, 2008 | 36.72 | 36.91 | 36.20 | 36.79 | 12,243,658 | +0.19(+0.53%) |
Nov 26, 2008 | 36.19 | 36.74 | 35.50 | 36.60 | 29,468,690 | -0.27(-0.73%) |
Nov 25, 2008 | 37.68 | 37.68 | 36.09 | 36.87 | 34,098,240 | -0.26(-0.69%) |
Nov 24, 2008 | 37.19 | 37.62 | 36.38 | 37.13 | 32,653,194 | +0.48(+1.30%) |
Nov 21, 2008 | 35.47 | 36.75 | 34.22 | 36.65 | 49,042,600 | +1.88(+5.42%) |
Nov 20, 2008 | 36.13 | 36.47 | 34.26 | 34.76 | 49,842,320 | -1.44(-3.97%) |
Nov 19, 2008 | 37.65 | 38.33 | 36.13 | 36.20 | 44,204,572 | -1.73(-4.55%) |
Nov 18, 2008 | 36.61 | 38.00 | 36.41 | 37.93 | 34,033,816 | +1.01(+2.73%) |
Nov 17, 2008 | 36.63 | 38.06 | 36.53 | 36.92 | 26,603,512 | -0.49(-1.30%) |
Nov 14, 2008 | 38.32 | 38.93 | 37.14 | 37.40 | 0 | -1.78(-4.53%) |
Nov 13, 2008 | 36.38 | 39.25 | 35.70 | 39.18 | 43,835,036 | +3.10(+8.60%) |
Nov 12, 2008 | 36.64 | 37.09 | 35.87 | 36.08 | 29,515,592 | -1.02(-2.74%) |
Nov 11, 2008 | 37.16 | 37.62 | 36.13 | 37.09 | 23,106,552 | -0.29(-0.77%) |
Nov 10, 2008 | 38.00 | 38.15 | 37.11 | 37.38 | 20,615,228 | -0.13(-0.35%) |
Nov 07, 2008 | 36.41 | 37.68 | 36.30 | 37.51 | 26,081,032 | +1.43(+3.97%) |
Nov 06, 2008 | 37.21 | 37.57 | 35.82 | 36.08 | 36,762,748 | -1.20(-3.22%) |
Nov 05, 2008 | 38.46 | 38.46 | 37.21 | 37.28 | 31,722,602 | -1.27(-3.30%) |
Nov 04, 2008 | 38.51 | 38.73 | 38.19 | 38.55 | 23,529,332 | +0.45(+1.19%) |
Nov 03, 2008 | 38.30 | 38.51 | 37.72 | 38.10 | 19,019,136 | -0.11(-0.29%) |
Oct 31, 2008 | 37.90 | 38.40 | 37.27 | 38.21 | 31,763,162 | +0.48(+1.27%) |
Oct 30, 2008 | 38.84 | 39.09 | 37.17 | 37.73 | 37,934,120 | -0.60(-1.56%) |
Oct 29, 2008 | 39.47 | 39.47 | 37.40 | 38.33 | 46,590,044 | -1.66(-4.14%) |
Oct 28, 2008 | 38.27 | 40.18 | 37.73 | 39.98 | 44,191,464 | +2.52(+6.72%) |
Oct 27, 2008 | 37.63 | 39.05 | 37.44 | 37.47 | 33,823,060 | -0.40(-1.05%) |
Oct 24, 2008 | 36.75 | 38.92 | 36.53 | 37.87 | 37,137,948 | -1.03(-2.66%) |
Oct 23, 2008 | 38.52 | 39.33 | 37.50 | 38.90 | 37,713,800 | +0.64(+1.68%) |
Oct 22, 2008 | 38.79 | 39.30 | 37.53 | 38.26 | 37,445,904 | -1.40(-3.52%) |
Oct 21, 2008 | 39.68 | 40.43 | 39.47 | 39.65 | 22,543,746 | -0.49(-1.21%) |
Oct 20, 2008 | 39.52 | 40.20 | 38.71 | 40.14 | 28,953,406 | +1.12(+2.86%) |
Oct 17, 2008 | 39.21 | 40.49 | 38.64 | 39.02 | 40,543,236 | -0.53(-1.34%) |
Oct 16, 2008 | 37.83 | 39.85 | 36.32 | 39.55 | 55,553,684 | +1.84(+4.89%) |
Oct 15, 2008 | 40.06 | 40.34 | 37.44 | 37.71 | 40,238,988 | -2.16(-5.41%) |
Oct 14, 2008 | 41.42 | 42.03 | 39.24 | 39.87 | 62,474,980 | +0.82(+2.11%) |
Oct 13, 2008 | 36.41 | 39.12 | 36.10 | 39.04 | 52,235,668 | +4.25(+12.23%) |
Oct 10, 2008 | 34.51 | 36.75 | 32.43 | 34.79 | 0 | -1.08(-3.00%) |
Oct 09, 2008 | 39.02 | 39.34 | 35.87 | 35.87 | 53,772,048 | -2.98(-7.67%) |
Oct 08, 2008 | 38.40 | 39.78 | 38.07 | 38.84 | 60,200,376 | -0.08(-0.21%) |
Oct 07, 2008 | 40.56 | 40.90 | 38.68 | 38.92 | 38,807,056 | -1.25(-3.12%) |
Oct 06, 2008 | 40.51 | 41.14 | 38.80 | 40.18 | 53,735,664 | -1.03(-2.51%) |
Oct 03, 2008 | 42.36 | 42.59 | 41.17 | 41.21 | 0 | -1.02(-2.40%) |
Oct 02, 2008 | 42.33 | 42.52 | 42.14 | 42.23 | 49,602,904 | +0.00(+0.00%) |