Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.75 | 41.54 | 40.71 | 41.20 | 8,811,867 | +0.11(+0.28%) |
Dec 30, 2008 | 40.67 | 41.14 | 40.54 | 41.09 | 6,012,737 | +0.51(+1.27%) |
Dec 29, 2008 | 40.93 | 41.07 | 40.15 | 40.58 | 7,339,348 | -0.35(-0.85%) |
Dec 26, 2008 | 40.85 | 41.24 | 40.60 | 40.93 | 2,165,195 | +0.14(+0.35%) |
Dec 24, 2008 | 40.94 | 41.30 | 40.58 | 40.78 | 2,552,691 | -0.15(-0.37%) |
Dec 23, 2008 | 41.07 | 41.85 | 40.78 | 40.93 | 6,826,911 | +0.17(+0.42%) |
Dec 22, 2008 | 41.50 | 41.75 | 40.30 | 40.76 | 8,292,658 | -0.50(-1.21%) |
Dec 19, 2008 | 41.46 | 42.29 | 41.04 | 41.26 | 18,014,132 | -0.14(-0.33%) |
Dec 18, 2008 | 41.81 | 42.81 | 41.05 | 41.40 | 16,069,779 | -0.29(-0.68%) |
Dec 17, 2008 | 42.09 | 42.47 | 41.67 | 41.68 | 8,442,022 | -0.68(-1.62%) |
Dec 16, 2008 | 41.30 | 42.45 | 41.27 | 42.37 | 12,452,418 | +1.19(+2.89%) |
Dec 15, 2008 | 41.23 | 41.73 | 40.98 | 41.18 | 7,766,039 | -0.30(-0.72%) |
Dec 12, 2008 | 40.00 | 41.63 | 39.99 | 41.48 | 10,239,262 | +0.63(+1.54%) |
Dec 11, 2008 | 41.39 | 41.97 | 40.60 | 40.85 | 13,180,773 | -0.57(-1.38%) |
Dec 10, 2008 | 41.48 | 41.56 | 40.67 | 41.42 | 12,747,819 | +0.06(+0.16%) |
Dec 09, 2008 | 41.35 | 41.56 | 40.65 | 41.35 | 14,209,448 | -0.15(-0.36%) |
Dec 08, 2008 | 41.34 | 41.84 | 40.55 | 41.50 | 15,452,653 | +0.55(+1.34%) |
Dec 05, 2008 | 39.98 | 41.34 | 39.54 | 40.95 | 13,004,784 | +0.76(+1.88%) |
Dec 04, 2008 | 40.53 | 41.09 | 39.96 | 40.20 | 11,508,716 | -0.81(-1.97%) |
Dec 03, 2008 | 39.77 | 41.20 | 38.17 | 41.00 | 13,836,853 | +2.02(+5.18%) |
Dec 02, 2008 | 39.14 | 39.81 | 38.29 | 38.99 | 15,135,674 | -0.09(-0.24%) |
Dec 01, 2008 | 39.20 | 40.37 | 38.83 | 39.08 | 14,958,631 | -0.55(-1.39%) |
Nov 28, 2008 | 39.53 | 39.95 | 39.31 | 39.63 | 3,617,394 | -0.26(-0.64%) |
Nov 26, 2008 | 38.62 | 39.88 | 38.61 | 39.88 | 9,517,661 | +0.69(+1.77%) |
Nov 25, 2008 | 41.08 | 41.10 | 38.61 | 39.19 | 17,571,920 | -0.76(-1.89%) |
Nov 24, 2008 | 39.70 | 40.31 | 39.23 | 39.95 | 21,106,826 | +0.78(+1.99%) |
Nov 21, 2008 | 36.78 | 39.30 | 36.46 | 39.17 | 27,169,862 | +3.40(+9.52%) |
Nov 20, 2008 | 38.26 | 39.05 | 35.74 | 35.77 | 19,862,938 | -2.50(-6.54%) |
Nov 19, 2008 | 40.23 | 40.54 | 38.21 | 38.27 | 13,742,124 | -1.93(-4.79%) |
Nov 18, 2008 | 39.91 | 40.50 | 38.14 | 40.20 | 17,094,894 | +0.18(+0.45%) |
Nov 17, 2008 | 40.77 | 41.65 | 39.88 | 40.02 | 13,876,388 | -1.53(-3.68%) |
Nov 14, 2008 | 42.10 | 42.81 | 41.30 | 41.55 | 17,230,390 | -0.98(-2.30%) |
Nov 13, 2008 | 39.56 | 42.54 | 39.46 | 42.52 | 19,093,700 | +2.95(+7.45%) |
Nov 12, 2008 | 41.05 | 41.49 | 39.38 | 39.58 | 13,066,049 | -2.11(-5.07%) |
Nov 11, 2008 | 41.54 | 42.32 | 41.10 | 41.69 | 11,811,768 | -0.25(-0.60%) |
Nov 10, 2008 | 43.34 | 43.45 | 41.06 | 41.94 | 10,997,746 | -0.06(-0.15%) |
Nov 07, 2008 | 41.02 | 42.01 | 40.24 | 42.00 | 14,025,266 | +1.65(+4.08%) |
Nov 06, 2008 | 42.16 | 43.14 | 40.27 | 40.36 | 23,613,950 | -2.04(-4.81%) |
Nov 05, 2008 | 42.65 | 43.22 | 42.34 | 42.40 | 14,921,982 | -0.82(-1.90%) |
Nov 04, 2008 | 44.42 | 44.56 | 42.54 | 43.22 | 16,048,929 | -0.70(-1.59%) |
Nov 03, 2008 | 43.96 | 44.12 | 42.96 | 43.92 | 14,478,760 | +1.18(+2.77%) |
Oct 31, 2008 | 43.24 | 43.92 | 42.22 | 42.73 | 15,531,988 | -0.46(-1.06%) |
Oct 30, 2008 | 43.14 | 43.51 | 42.35 | 43.19 | 12,625,677 | +1.18(+2.80%) |
Oct 29, 2008 | 42.68 | 43.52 | 41.79 | 42.01 | 20,582,420 | -0.80(-1.87%) |
Oct 28, 2008 | 39.94 | 42.81 | 39.71 | 42.81 | 24,250,676 | +3.75(+9.61%) |
Oct 27, 2008 | 40.01 | 41.10 | 38.85 | 39.06 | 16,248,279 | -1.73(-4.25%) |
Oct 24, 2008 | 37.56 | 41.70 | 37.49 | 40.79 | 22,086,338 | +1.16(+2.92%) |
Oct 23, 2008 | 37.92 | 41.28 | 36.81 | 39.63 | 32,157,102 | +4.17(+11.77%) |
Oct 22, 2008 | 36.66 | 37.25 | 35.25 | 35.46 | 14,526,269 | -1.88(-5.03%) |
Oct 21, 2008 | 37.42 | 39.09 | 37.07 | 37.34 | 12,100,306 | -0.73(-1.91%) |
Oct 20, 2008 | 36.07 | 38.14 | 35.91 | 38.06 | 14,346,524 | +2.25(+6.30%) |
Oct 17, 2008 | 35.03 | 38.44 | 34.96 | 35.81 | 19,082,722 | -0.44(-1.20%) |
Oct 16, 2008 | 34.18 | 36.31 | 33.27 | 36.25 | 21,370,502 | +2.17(+6.37%) |
Oct 15, 2008 | 37.08 | 37.29 | 33.71 | 34.08 | 18,216,724 | -2.75(-7.46%) |
Oct 14, 2008 | 38.15 | 38.76 | 36.78 | 36.82 | 15,558,593 | -1.56(-4.07%) |
Oct 13, 2008 | 35.91 | 38.51 | 35.35 | 38.39 | 20,683,460 | +3.72(+10.75%) |
Oct 10, 2008 | 34.43 | 35.45 | 32.11 | 34.66 | 28,266,778 | -1.20(-3.34%) |
Oct 09, 2008 | 37.09 | 38.17 | 35.37 | 35.86 | 20,633,392 | -1.33(-3.57%) |
Oct 08, 2008 | 36.04 | 38.52 | 35.71 | 37.19 | 22,251,364 | +0.31(+0.83%) |
Oct 07, 2008 | 39.25 | 40.01 | 36.88 | 36.88 | 23,239,154 | -2.35(-5.98%) |
Oct 06, 2008 | 41.13 | 42.41 | 38.21 | 39.23 | 28,954,322 | -2.79(-6.64%) |
Oct 03, 2008 | 42.28 | 43.34 | 41.90 | 42.02 | 20,372,586 | +0.21(+0.51%) |
Oct 02, 2008 | 42.24 | 42.81 | 41.59 | 41.80 | 15,695,966 | -0.42(-1.00%) |