Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.06 | 40.61 | 39.87 | 40.36 | 16,609,461 | +0.46(+1.15%) |
Dec 30, 2008 | 39.50 | 40.14 | 39.45 | 39.91 | 15,326,430 | +0.60(+1.53%) |
Dec 29, 2008 | 39.69 | 39.69 | 38.80 | 39.31 | 13,150,835 | -0.22(-0.55%) |
Dec 26, 2008 | 39.57 | 39.83 | 39.23 | 39.52 | 6,823,952 | +0.09(+0.23%) |
Dec 24, 2008 | 39.14 | 39.63 | 39.10 | 39.43 | 6,188,965 | +0.37(+0.94%) |
Dec 23, 2008 | 39.55 | 39.83 | 38.96 | 39.06 | 16,317,891 | -0.41(-1.04%) |
Dec 22, 2008 | 39.76 | 39.76 | 38.69 | 39.48 | 17,470,612 | +0.18(+0.47%) |
Dec 19, 2008 | 39.70 | 40.47 | 39.01 | 39.29 | 35,604,732 | -0.08(-0.22%) |
Dec 18, 2008 | 39.83 | 40.59 | 38.85 | 39.38 | 26,336,120 | -0.25(-0.64%) |
Dec 17, 2008 | 39.82 | 40.08 | 39.18 | 39.63 | 24,829,738 | -0.60(-1.49%) |
Dec 16, 2008 | 39.11 | 40.32 | 38.90 | 40.23 | 27,244,898 | +1.48(+3.81%) |
Dec 15, 2008 | 37.97 | 39.08 | 37.97 | 38.76 | 18,732,194 | +0.27(+0.71%) |
Dec 12, 2008 | 38.09 | 38.67 | 37.25 | 38.48 | 25,759,334 | +0.24(+0.61%) |
Dec 11, 2008 | 37.72 | 39.08 | 37.54 | 38.25 | 28,886,484 | -0.35(-0.91%) |
Dec 10, 2008 | 39.35 | 39.61 | 38.20 | 38.60 | 22,641,246 | -0.44(-1.12%) |
Dec 09, 2008 | 40.46 | 40.64 | 38.76 | 39.04 | 32,838,120 | -1.76(-4.32%) |
Dec 08, 2008 | 41.14 | 41.79 | 40.49 | 40.80 | 32,000,614 | -0.09(-0.22%) |
Dec 05, 2008 | 39.70 | 41.09 | 38.78 | 40.89 | 33,828,184 | +0.90(+2.25%) |
Dec 04, 2008 | 40.66 | 41.09 | 39.55 | 39.99 | 27,444,848 | -1.06(-2.59%) |
Dec 03, 2008 | 39.96 | 41.22 | 39.50 | 41.06 | 30,581,592 | +0.94(+2.34%) |
Dec 02, 2008 | 40.22 | 40.25 | 38.75 | 40.12 | 31,002,398 | +0.62(+1.57%) |
Dec 01, 2008 | 41.61 | 41.66 | 39.40 | 39.50 | 31,291,500 | -2.52(-6.00%) |
Nov 28, 2008 | 41.16 | 42.15 | 41.16 | 42.02 | 11,898,145 | +0.78(+1.88%) |
Nov 26, 2008 | 40.33 | 41.26 | 40.09 | 41.24 | 23,205,596 | -0.01(-0.03%) |
Nov 25, 2008 | 42.14 | 42.73 | 0.6529 | 41.25 | 34,985,676 | -0.98(-2.32%) |
Nov 24, 2008 | 41.42 | 42.44 | 40.93 | 42.23 | 39,938,968 | +1.04(+2.52%) |
Nov 21, 2008 | 39.21 | 41.35 | 38.06 | 41.19 | 52,373,512 | +2.45(+6.34%) |
Nov 20, 2008 | 40.27 | 41.41 | 38.52 | 38.74 | 47,957,808 | -1.92(-4.72%) |
Nov 19, 2008 | 41.71 | 42.22 | 40.55 | 40.66 | 35,754,804 | -1.29(-3.08%) |
Nov 18, 2008 | 40.64 | 42.11 | 39.67 | 41.95 | 54,397,964 | +1.14(+2.78%) |
Nov 17, 2008 | 41.13 | 42.14 | 40.10 | 40.81 | 35,349,776 | -0.39(-0.95%) |
Nov 14, 2008 | 42.36 | 43.09 | 40.46 | 41.21 | 0 | -1.27(-2.98%) |
Nov 13, 2008 | 40.29 | 43.63 | 39.74 | 42.47 | 68,746,040 | +2.09(+5.17%) |
Nov 12, 2008 | 41.46 | 41.46 | 40.16 | 40.38 | 39,840,204 | -1.29(-3.09%) |
Nov 11, 2008 | 42.26 | 42.36 | 41.28 | 41.67 | 24,896,950 | -0.74(-1.74%) |
Nov 10, 2008 | 42.74 | 42.95 | 41.81 | 42.41 | 24,745,530 | +0.30(+0.71%) |
Nov 07, 2008 | 41.59 | 42.33 | 41.42 | 42.11 | 29,104,796 | +0.74(+1.80%) |
Nov 06, 2008 | 41.82 | 42.75 | 40.83 | 41.36 | 75,727,208 | -0.30(-0.72%) |
Nov 05, 2008 | 42.71 | 43.18 | 41.66 | 41.66 | 110,019,456 | -1.48(-3.42%) |
Nov 04, 2008 | 42.64 | 43.41 | 42.51 | 43.14 | 71,520,200 | +1.09(+2.59%) |
Nov 03, 2008 | 42.26 | 42.60 | 41.83 | 42.05 | 77,347,512 | -0.09(-0.22%) |
Oct 31, 2008 | 41.11 | 42.39 | 40.98 | 42.14 | 65,281,532 | +0.95(+2.31%) |
Oct 30, 2008 | 40.70 | 41.46 | 40.12 | 41.19 | 55,901,656 | +1.36(+3.43%) |
Oct 29, 2008 | 41.14 | 41.77 | 38.79 | 39.82 | 47,515,288 | -1.46(-3.54%) |
Oct 28, 2008 | 38.13 | 41.45 | 37.26 | 41.28 | 54,582,412 | +3.83(+10.21%) |
Oct 27, 2008 | 37.89 | 39.50 | 37.22 | 37.46 | 35,970,628 | -0.98(-2.55%) |
Oct 24, 2008 | 37.15 | 39.40 | 36.97 | 38.44 | 40,697,324 | -1.11(-2.81%) |
Oct 23, 2008 | 38.61 | 40.02 | 37.36 | 39.55 | 39,560,624 | +1.18(+3.08%) |
Oct 22, 2008 | 40.08 | 40.18 | 38.10 | 38.37 | 53,514,008 | -2.74(-6.67%) |
Oct 21, 2008 | 41.44 | 41.98 | 40.90 | 41.11 | 19,511,134 | -0.62(-1.49%) |
Oct 20, 2008 | 40.83 | 41.87 | 39.89 | 41.73 | 25,479,614 | +1.42(+3.51%) |
Oct 17, 2008 | 39.60 | 41.65 | 39.06 | 40.31 | 30,003,212 | -0.02(-0.05%) |
Oct 16, 2008 | 39.12 | 40.64 | 37.30 | 40.33 | 42,306,472 | +1.27(+3.26%) |
Oct 15, 2008 | 41.32 | 41.72 | 38.28 | 39.06 | 36,154,704 | -2.79(-6.68%) |
Oct 14, 2008 | 42.80 | 43.01 | 40.85 | 41.85 | 45,111,292 | +0.53(+1.28%) |
Oct 13, 2008 | 40.27 | 41.74 | 39.83 | 41.32 | 38,324,452 | +2.44(+6.26%) |
Oct 10, 2008 | 38.37 | 41.13 | 35.86 | 38.89 | 72,159,272 | -0.86(-2.17%) |
Oct 09, 2008 | 43.18 | 43.47 | 39.63 | 39.75 | 46,089,540 | -3.41(-7.90%) |
Oct 08, 2008 | 42.95 | 45.06 | 42.09 | 43.16 | 56,405,944 | -0.10(-0.23%) |
Oct 07, 2008 | 45.07 | 45.50 | 43.15 | 43.26 | 36,540,516 | -1.52(-3.40%) |
Oct 06, 2008 | 45.55 | 46.01 | 43.76 | 44.78 | 39,689,860 | -1.59(-3.44%) |
Oct 03, 2008 | 46.37 | 46.88 | 45.75 | 46.37 | 0 | -0.27(-0.59%) |
Oct 02, 2008 | 46.30 | 46.97 | 46.04 | 46.65 | 33,439,534 | +0.11(+0.24%) |