Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 41.49 | 42.48 | 41.49 | 42.10 | 17,507,900 | +0.34(+0.80%) |
Dec 30, 2008 | 40.69 | 41.83 | 40.55 | 41.76 | 17,575,002 | +1.04(+2.56%) |
Dec 29, 2008 | 40.55 | 40.82 | 40.07 | 40.72 | 15,812,137 | +0.68(+1.71%) |
Dec 26, 2008 | 39.79 | 40.18 | 39.53 | 40.04 | 11,888,301 | +0.42(+1.05%) |
Dec 24, 2008 | 39.15 | 39.83 | 38.92 | 39.62 | 6,541,814 | +0.24(+0.61%) |
Dec 23, 2008 | 39.90 | 40.29 | 39.19 | 39.38 | 24,894,836 | -0.11(-0.27%) |
Dec 22, 2008 | 40.75 | 40.98 | 39.02 | 39.49 | 29,628,976 | -0.83(-2.06%) |
Dec 19, 2008 | 41.87 | 42.49 | 40.32 | 40.32 | 55,082,424 | -1.24(-2.99%) |
Dec 18, 2008 | 43.54 | 43.68 | 41.11 | 41.56 | 37,730,592 | -2.16(-4.93%) |
Dec 17, 2008 | 44.65 | 44.96 | 43.54 | 43.72 | 36,541,688 | -1.25(-2.77%) |
Dec 16, 2008 | 44.93 | 45.57 | 44.37 | 44.97 | 40,861,480 | +0.46(+1.02%) |
Dec 15, 2008 | 45.64 | 45.88 | 43.86 | 44.51 | 29,006,966 | -0.45(-1.00%) |
Dec 12, 2008 | 43.89 | 45.87 | 43.66 | 44.96 | 31,288,748 | -0.26(-0.58%) |
Dec 11, 2008 | 44.97 | 46.62 | 44.79 | 45.22 | 36,112,276 | +0.58(+1.30%) |
Dec 10, 2008 | 43.71 | 45.19 | 43.50 | 44.64 | 31,029,470 | +1.64(+3.81%) |
Dec 09, 2008 | 43.98 | 44.73 | 42.81 | 43.00 | 34,598,904 | -1.44(-3.24%) |
Dec 08, 2008 | 43.27 | 45.12 | 43.19 | 44.44 | 38,576,988 | +2.09(+4.93%) |
Dec 05, 2008 | 40.32 | 42.84 | 38.83 | 42.36 | 40,221,544 | +1.51(+3.71%) |
Dec 04, 2008 | 41.80 | 42.66 | 40.13 | 40.84 | 37,629,204 | -1.70(-3.99%) |
Dec 03, 2008 | 42.04 | 42.82 | 41.55 | 42.54 | 39,676,820 | -0.46(-1.06%) |
Dec 02, 2008 | 41.97 | 43.80 | 41.57 | 42.99 | 37,001,992 | +2.00(+4.89%) |
Dec 01, 2008 | 43.54 | 43.62 | 40.98 | 40.99 | 39,880,500 | -3.98(-8.85%) |
Nov 28, 2008 | 44.54 | 45.10 | 43.78 | 44.97 | 15,216,366 | -0.52(-1.15%) |
Nov 26, 2008 | 43.18 | 45.53 | 42.84 | 45.49 | 34,552,228 | +1.94(+4.44%) |
Nov 25, 2008 | 42.79 | 44.15 | 42.28 | 43.56 | 38,682,088 | +1.27(+3.00%) |
Nov 24, 2008 | 40.78 | 44.25 | 39.93 | 42.29 | 48,350,832 | +2.17(+5.41%) |
Nov 21, 2008 | 37.26 | 40.43 | 36.58 | 40.12 | 61,075,932 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.55 | 36.58 | 36.65 | 60,080,208 | -3.53(-8.79%) |
Nov 19, 2008 | 41.63 | 42.69 | 40.04 | 40.19 | 38,650,308 | -1.59(-3.80%) |
Nov 18, 2008 | 40.40 | 42.15 | 39.84 | 41.77 | 41,498,636 | +1.49(+3.70%) |
Nov 17, 2008 | 41.04 | 41.87 | 40.18 | 40.28 | 36,848,704 | -1.08(-2.61%) |
Nov 14, 2008 | 42.08 | 44.02 | 39.83 | 41.37 | 46,765,932 | -1.72(-4.00%) |
Nov 13, 2008 | 38.51 | 43.32 | 37.50 | 43.09 | 50,075,104 | +4.80(+12.53%) |
Nov 12, 2008 | 40.97 | 41.47 | 38.21 | 38.29 | 39,441,152 | -3.56(-8.51%) |
Nov 11, 2008 | 41.42 | 42.69 | 40.73 | 41.85 | 27,742,352 | -0.46(-1.08%) |
Nov 10, 2008 | 42.81 | 43.30 | 41.44 | 42.31 | 23,339,344 | +0.50(+1.20%) |
Nov 07, 2008 | 40.30 | 42.11 | 40.18 | 41.81 | 27,993,678 | +1.91(+4.78%) |
Nov 06, 2008 | 42.05 | 42.61 | 39.29 | 39.90 | 37,593,156 | -2.71(-6.37%) |
Nov 05, 2008 | 43.67 | 44.59 | 42.12 | 42.62 | 28,832,484 | -1.88(-4.23%) |
Nov 04, 2008 | 42.92 | 44.92 | 42.57 | 44.50 | 35,385,228 | +2.56(+6.11%) |
Nov 03, 2008 | 41.80 | 42.62 | 41.36 | 41.94 | 18,388,878 | -0.52(-1.22%) |
Oct 31, 2008 | 42.04 | 43.24 | 41.09 | 42.46 | 36,031,852 | +0.24(+0.57%) |
Oct 30, 2008 | 41.04 | 42.62 | 40.31 | 42.22 | 38,391,012 | +1.81(+4.48%) |
Oct 29, 2008 | 39.97 | 42.30 | 39.50 | 40.41 | 45,448,576 | +0.56(+1.40%) |
Oct 28, 2008 | 36.27 | 40.34 | 34.80 | 39.85 | 44,094,268 | +4.73(+13.47%) |
Oct 27, 2008 | 35.62 | 37.84 | 34.65 | 35.12 | 32,114,648 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.26 | 34.47 | 36.37 | 34,749,824 | -1.63(-4.28%) |
Oct 23, 2008 | 35.79 | 38.19 | 34.38 | 38.00 | 47,345,204 | +2.86(+8.15%) |
Oct 22, 2008 | 36.36 | 36.90 | 34.22 | 35.14 | 39,083,684 | -2.88(-7.57%) |
Oct 21, 2008 | 38.50 | 39.49 | 36.99 | 38.02 | 30,808,060 | -1.60(-4.04%) |
Oct 20, 2008 | 36.48 | 39.84 | 36.43 | 39.62 | 32,134,048 | +4.13(+11.64%) |
Oct 17, 2008 | 35.03 | 38.37 | 33.86 | 35.49 | 38,172,704 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.65 | 31.66 | 35.91 | 55,873,404 | +1.78(+5.20%) |
Oct 15, 2008 | 37.84 | 37.84 | 33.25 | 34.14 | 44,153,996 | -4.87(-12.49%) |
Oct 14, 2008 | 41.37 | 42.12 | 37.08 | 39.01 | 47,596,960 | -0.77(-1.93%) |
Oct 13, 2008 | 34.25 | 40.12 | 33.82 | 39.78 | 54,470,132 | +6.86(+20.85%) |
Oct 10, 2008 | 34.43 | 36.86 | 31.59 | 32.91 | 84,713,752 | -3.51(-9.64%) |
Oct 09, 2008 | 41.97 | 42.05 | 36.43 | 36.43 | 47,373,028 | -5.18(-12.45%) |
Oct 08, 2008 | 41.05 | 43.91 | 40.07 | 41.60 | 48,052,088 | -0.14(-0.34%) |
Oct 07, 2008 | 44.40 | 44.71 | 41.29 | 41.75 | 42,985,108 | -1.99(-4.54%) |
Oct 06, 2008 | 44.19 | 44.31 | 41.35 | 43.73 | 45,742,136 | -1.45(-3.20%) |
Oct 03, 2008 | 45.51 | 47.64 | 45.00 | 45.18 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.39 | 46.66 | 44.89 | 45.28 | 33,069,422 | -1.50(-3.21%) |