Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.76 | 41.55 | 40.72 | 41.22 | 8,809,480 | +0.11(+0.28%) |
Dec 30, 2008 | 40.68 | 41.15 | 40.55 | 41.10 | 6,011,108 | +0.51(+1.27%) |
Dec 29, 2008 | 40.94 | 41.08 | 40.16 | 40.59 | 7,337,360 | -0.35(-0.85%) |
Dec 26, 2008 | 40.86 | 41.25 | 40.62 | 40.94 | 2,164,609 | +0.14(+0.35%) |
Dec 24, 2008 | 40.95 | 41.31 | 40.59 | 40.79 | 2,552,000 | -0.15(-0.37%) |
Dec 23, 2008 | 41.08 | 41.86 | 40.79 | 40.94 | 6,825,062 | +0.17(+0.42%) |
Dec 22, 2008 | 41.52 | 41.76 | 40.31 | 40.77 | 8,290,411 | -0.50(-1.21%) |
Dec 19, 2008 | 41.47 | 42.30 | 41.05 | 41.27 | 18,009,252 | -0.14(-0.33%) |
Dec 18, 2008 | 41.82 | 42.82 | 41.06 | 41.41 | 16,065,425 | -0.29(-0.68%) |
Dec 17, 2008 | 42.10 | 42.48 | 41.69 | 41.69 | 8,439,735 | -0.69(-1.62%) |
Dec 16, 2008 | 41.32 | 42.46 | 41.28 | 42.38 | 12,449,044 | +1.19(+2.89%) |
Dec 15, 2008 | 41.24 | 41.74 | 40.99 | 41.19 | 7,763,935 | -0.30(-0.72%) |
Dec 12, 2008 | 40.01 | 41.64 | 40.00 | 41.49 | 10,236,488 | +0.63(+1.54%) |
Dec 11, 2008 | 41.40 | 41.99 | 40.61 | 40.86 | 13,177,202 | -0.57(-1.38%) |
Dec 10, 2008 | 41.49 | 41.57 | 40.68 | 41.43 | 12,744,365 | +0.06(+0.16%) |
Dec 09, 2008 | 41.36 | 41.57 | 40.66 | 41.37 | 14,205,598 | -0.15(-0.36%) |
Dec 08, 2008 | 41.35 | 41.85 | 40.57 | 41.52 | 15,448,466 | +0.55(+1.34%) |
Dec 05, 2008 | 39.99 | 41.35 | 39.55 | 40.97 | 13,001,260 | +0.76(+1.88%) |
Dec 04, 2008 | 40.54 | 41.10 | 39.97 | 40.21 | 11,505,598 | -0.81(-1.97%) |
Dec 03, 2008 | 39.78 | 41.21 | 38.18 | 41.02 | 13,833,104 | +2.02(+5.18%) |
Dec 02, 2008 | 39.15 | 39.82 | 38.30 | 39.00 | 15,131,573 | -0.09(-0.24%) |
Dec 01, 2008 | 39.21 | 40.38 | 38.84 | 39.09 | 14,954,579 | -0.55(-1.39%) |
Nov 28, 2008 | 39.55 | 39.96 | 39.32 | 39.64 | 3,616,414 | -0.26(-0.64%) |
Nov 26, 2008 | 38.63 | 39.90 | 38.62 | 39.90 | 9,515,083 | +0.69(+1.77%) |
Nov 25, 2008 | 41.09 | 41.11 | 38.62 | 39.20 | 17,567,158 | -0.76(-1.89%) |
Nov 24, 2008 | 39.71 | 40.32 | 39.25 | 39.96 | 21,101,108 | +0.78(+1.99%) |
Nov 21, 2008 | 36.79 | 39.31 | 36.47 | 39.18 | 27,162,502 | +3.40(+9.52%) |
Nov 20, 2008 | 38.27 | 39.06 | 35.75 | 35.78 | 19,857,558 | -2.50(-6.54%) |
Nov 19, 2008 | 40.24 | 40.55 | 38.22 | 38.28 | 13,738,401 | -1.93(-4.79%) |
Nov 18, 2008 | 39.92 | 40.52 | 38.15 | 40.21 | 17,090,264 | +0.18(+0.45%) |
Nov 17, 2008 | 40.78 | 41.66 | 39.90 | 40.03 | 13,872,629 | -1.53(-3.67%) |
Nov 14, 2008 | 42.11 | 42.82 | 41.32 | 41.56 | 17,225,720 | -0.98(-2.30%) |
Nov 13, 2008 | 39.57 | 42.55 | 39.47 | 42.54 | 19,088,528 | +2.95(+7.45%) |
Nov 12, 2008 | 41.06 | 41.50 | 39.40 | 39.59 | 13,062,509 | -2.11(-5.07%) |
Nov 11, 2008 | 41.55 | 42.33 | 41.12 | 41.70 | 11,808,568 | -0.25(-0.60%) |
Nov 10, 2008 | 43.35 | 43.46 | 41.07 | 41.95 | 10,994,766 | -0.06(-0.15%) |
Nov 07, 2008 | 41.03 | 42.02 | 40.25 | 42.01 | 14,021,466 | +1.65(+4.08%) |
Nov 06, 2008 | 42.17 | 43.16 | 40.28 | 40.37 | 23,607,552 | -2.04(-4.81%) |
Nov 05, 2008 | 42.66 | 43.23 | 42.35 | 42.41 | 14,917,939 | -0.82(-1.90%) |
Nov 04, 2008 | 44.43 | 44.58 | 42.55 | 43.23 | 16,044,581 | -0.70(-1.59%) |
Nov 03, 2008 | 43.97 | 44.13 | 42.97 | 43.93 | 14,474,837 | +1.18(+2.77%) |
Oct 31, 2008 | 43.26 | 43.93 | 42.23 | 42.74 | 15,527,780 | -0.46(-1.06%) |
Oct 30, 2008 | 43.16 | 43.52 | 42.36 | 43.20 | 12,622,257 | +1.18(+2.80%) |
Oct 29, 2008 | 42.69 | 43.53 | 41.80 | 42.02 | 20,576,844 | -0.80(-1.87%) |
Oct 28, 2008 | 39.95 | 42.82 | 39.72 | 42.82 | 24,244,106 | +3.75(+9.61%) |
Oct 27, 2008 | 40.02 | 41.12 | 38.86 | 39.07 | 16,243,877 | -1.73(-4.25%) |
Oct 24, 2008 | 37.57 | 41.71 | 37.50 | 40.80 | 22,080,354 | +1.16(+2.92%) |
Oct 23, 2008 | 37.93 | 41.29 | 36.82 | 39.65 | 32,148,390 | +4.18(+11.77%) |
Oct 22, 2008 | 36.67 | 37.26 | 35.26 | 35.47 | 14,522,333 | -1.88(-5.03%) |
Oct 21, 2008 | 37.43 | 39.10 | 37.08 | 37.35 | 12,097,027 | -0.73(-1.91%) |
Oct 20, 2008 | 36.08 | 38.15 | 35.92 | 38.08 | 14,342,637 | +2.26(+6.30%) |
Oct 17, 2008 | 35.04 | 38.45 | 34.97 | 35.82 | 19,077,552 | -0.44(-1.20%) |
Oct 16, 2008 | 34.19 | 36.32 | 33.28 | 36.26 | 21,364,712 | +2.17(+6.37%) |
Oct 15, 2008 | 37.09 | 37.30 | 33.72 | 34.09 | 18,211,788 | -2.75(-7.46%) |
Oct 14, 2008 | 38.16 | 38.77 | 36.79 | 36.83 | 15,554,377 | -1.56(-4.07%) |
Oct 13, 2008 | 35.92 | 38.52 | 35.36 | 38.40 | 20,677,856 | +3.73(+10.75%) |
Oct 10, 2008 | 34.44 | 35.46 | 32.12 | 34.67 | 28,259,120 | -1.20(-3.34%) |
Oct 09, 2008 | 37.10 | 38.18 | 35.38 | 35.87 | 20,627,802 | -1.33(-3.57%) |
Oct 08, 2008 | 36.05 | 38.53 | 35.72 | 37.20 | 22,245,336 | +0.31(+0.83%) |
Oct 07, 2008 | 39.26 | 40.02 | 36.89 | 36.89 | 23,232,858 | -2.35(-5.98%) |
Oct 06, 2008 | 41.14 | 42.42 | 38.22 | 39.24 | 28,946,478 | -2.79(-6.64%) |
Oct 03, 2008 | 42.29 | 43.36 | 41.91 | 42.03 | 20,367,066 | +0.21(+0.51%) |
Oct 02, 2008 | 42.25 | 42.82 | 41.60 | 41.81 | 15,691,714 | -0.42(-1.00%) |