Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.46 | 41.25 | 40.42 | 40.91 | 8,874,453 | +0.11(+0.28%) |
Dec 30, 2008 | 40.38 | 40.85 | 40.25 | 40.80 | 6,055,443 | +0.51(+1.27%) |
Dec 29, 2008 | 40.64 | 40.78 | 39.87 | 40.29 | 7,391,476 | -0.35(-0.85%) |
Dec 26, 2008 | 40.56 | 40.95 | 40.32 | 40.64 | 2,180,574 | +0.14(+0.35%) |
Dec 24, 2008 | 40.65 | 41.01 | 40.30 | 40.50 | 2,570,822 | -0.15(-0.37%) |
Dec 23, 2008 | 40.78 | 41.56 | 40.49 | 40.64 | 6,875,399 | +0.17(+0.42%) |
Dec 22, 2008 | 41.21 | 41.46 | 40.01 | 40.47 | 8,351,556 | -0.50(-1.21%) |
Dec 19, 2008 | 41.17 | 41.99 | 40.75 | 40.97 | 18,142,078 | -0.13(-0.33%) |
Dec 18, 2008 | 41.52 | 42.51 | 40.76 | 41.10 | 16,183,914 | -0.28(-0.68%) |
Dec 17, 2008 | 41.79 | 42.17 | 41.38 | 41.39 | 8,501,981 | -0.68(-1.62%) |
Dec 16, 2008 | 41.01 | 42.15 | 40.98 | 42.07 | 12,540,861 | +1.18(+2.89%) |
Dec 15, 2008 | 40.93 | 41.44 | 40.69 | 40.89 | 7,821,197 | -0.30(-0.72%) |
Dec 12, 2008 | 39.72 | 41.33 | 39.71 | 41.18 | 10,311,987 | +0.62(+1.54%) |
Dec 11, 2008 | 41.10 | 41.68 | 40.31 | 40.56 | 13,274,390 | -0.57(-1.38%) |
Dec 10, 2008 | 41.18 | 41.27 | 40.38 | 41.13 | 12,838,360 | +0.06(+0.16%) |
Dec 09, 2008 | 41.06 | 41.27 | 40.36 | 41.06 | 14,310,370 | -0.15(-0.36%) |
Dec 08, 2008 | 41.05 | 41.54 | 40.27 | 41.21 | 15,562,405 | +0.55(+1.34%) |
Dec 05, 2008 | 39.69 | 41.05 | 39.26 | 40.67 | 13,097,150 | +0.75(+1.88%) |
Dec 04, 2008 | 40.24 | 40.80 | 39.67 | 39.91 | 11,590,457 | -0.80(-1.97%) |
Dec 03, 2008 | 39.49 | 40.91 | 37.90 | 40.72 | 13,935,129 | +2.01(+5.18%) |
Dec 02, 2008 | 38.87 | 39.53 | 38.02 | 38.71 | 15,243,174 | -0.09(-0.24%) |
Dec 01, 2008 | 38.92 | 40.08 | 38.55 | 38.80 | 15,064,875 | -0.55(-1.39%) |
Nov 28, 2008 | 39.26 | 39.67 | 39.04 | 39.35 | 3,643,087 | -0.26(-0.64%) |
Nov 26, 2008 | 38.35 | 39.60 | 38.34 | 39.60 | 9,585,260 | +0.69(+1.77%) |
Nov 25, 2008 | 40.79 | 40.81 | 38.34 | 38.92 | 17,696,724 | -0.75(-1.89%) |
Nov 24, 2008 | 39.42 | 40.02 | 38.96 | 39.67 | 21,256,736 | +0.77(+1.99%) |
Nov 21, 2008 | 36.52 | 39.02 | 36.20 | 38.89 | 27,362,836 | +3.38(+9.52%) |
Nov 20, 2008 | 37.99 | 38.77 | 35.49 | 35.52 | 20,004,016 | -2.49(-6.54%) |
Nov 19, 2008 | 39.94 | 40.25 | 37.94 | 38.00 | 13,839,728 | -1.91(-4.79%) |
Nov 18, 2008 | 39.62 | 40.22 | 37.87 | 39.91 | 17,216,312 | +0.18(+0.45%) |
Nov 17, 2008 | 40.48 | 41.36 | 39.60 | 39.74 | 13,974,945 | -1.52(-3.68%) |
Nov 14, 2008 | 41.81 | 42.51 | 41.01 | 41.25 | 17,352,768 | -0.97(-2.30%) |
Nov 13, 2008 | 39.28 | 42.24 | 39.18 | 42.22 | 19,229,314 | +2.93(+7.45%) |
Nov 12, 2008 | 40.76 | 41.20 | 39.11 | 39.30 | 13,158,850 | -2.10(-5.07%) |
Nov 11, 2008 | 41.25 | 42.02 | 40.81 | 41.40 | 11,895,661 | -0.25(-0.60%) |
Nov 10, 2008 | 43.03 | 43.15 | 40.77 | 41.64 | 11,075,857 | -0.06(-0.15%) |
Nov 07, 2008 | 40.73 | 41.71 | 39.96 | 41.71 | 14,124,880 | +1.64(+4.08%) |
Nov 06, 2008 | 41.86 | 42.84 | 39.99 | 40.07 | 23,781,668 | -2.03(-4.81%) |
Nov 05, 2008 | 42.34 | 42.91 | 42.04 | 42.10 | 15,027,965 | -0.81(-1.90%) |
Nov 04, 2008 | 44.11 | 44.25 | 42.24 | 42.91 | 16,162,917 | -0.69(-1.59%) |
Nov 03, 2008 | 43.65 | 43.81 | 42.66 | 43.61 | 14,581,595 | +1.18(+2.77%) |
Oct 31, 2008 | 42.94 | 43.61 | 41.92 | 42.43 | 15,642,304 | -0.45(-1.06%) |
Oct 30, 2008 | 42.84 | 43.20 | 42.05 | 42.88 | 12,715,351 | +1.17(+2.80%) |
Oct 29, 2008 | 42.38 | 43.21 | 41.49 | 41.71 | 20,728,606 | -0.79(-1.87%) |
Oct 28, 2008 | 39.66 | 42.51 | 39.43 | 42.51 | 24,422,916 | +3.73(+9.61%) |
Oct 27, 2008 | 39.73 | 40.81 | 38.58 | 38.78 | 16,363,682 | -1.72(-4.25%) |
Oct 24, 2008 | 37.29 | 41.41 | 37.23 | 40.50 | 22,243,206 | +1.15(+2.92%) |
Oct 23, 2008 | 37.65 | 40.98 | 36.55 | 39.35 | 32,385,498 | +4.14(+11.77%) |
Oct 22, 2008 | 36.40 | 36.99 | 35.00 | 35.21 | 14,629,441 | -1.86(-5.03%) |
Oct 21, 2008 | 37.15 | 38.82 | 36.80 | 37.07 | 12,186,248 | -0.72(-1.91%) |
Oct 20, 2008 | 35.81 | 37.87 | 35.66 | 37.80 | 14,448,420 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.16 | 34.71 | 35.56 | 19,218,256 | -0.43(-1.20%) |
Oct 16, 2008 | 33.94 | 36.05 | 33.04 | 35.99 | 21,522,286 | +2.15(+6.37%) |
Oct 15, 2008 | 36.82 | 37.03 | 33.47 | 33.84 | 18,346,108 | -2.73(-7.46%) |
Oct 14, 2008 | 37.88 | 38.49 | 36.52 | 36.56 | 15,669,097 | -1.55(-4.07%) |
Oct 13, 2008 | 35.66 | 38.24 | 35.10 | 38.12 | 20,830,364 | +3.70(+10.74%) |
Oct 10, 2008 | 34.18 | 35.20 | 31.88 | 34.42 | 28,467,542 | -1.19(-3.34%) |
Oct 09, 2008 | 36.83 | 37.90 | 35.12 | 35.61 | 20,779,942 | -1.32(-3.57%) |
Oct 08, 2008 | 35.78 | 38.25 | 35.46 | 36.92 | 22,409,404 | +0.30(+0.83%) |
Oct 07, 2008 | 38.97 | 39.72 | 36.62 | 36.62 | 23,404,210 | -2.33(-5.98%) |
Oct 06, 2008 | 40.84 | 42.11 | 37.94 | 38.95 | 29,159,970 | -2.77(-6.64%) |
Oct 03, 2008 | 41.98 | 43.04 | 41.60 | 41.72 | 20,517,282 | +0.21(+0.51%) |
Oct 02, 2008 | 41.94 | 42.51 | 41.30 | 41.51 | 15,807,447 | -0.42(-1.00%) |