Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.23 | 41.35 | 40.07 | 40.91 | 2,289,853 | +0.84(+2.09%) |
Dec 30, 2008 | 39.01 | 40.15 | 38.93 | 40.07 | 1,920,500 | +1.34(+3.45%) |
Dec 29, 2008 | 39.74 | 39.83 | 38.33 | 38.74 | 2,576,307 | -0.98(-2.47%) |
Dec 26, 2008 | 39.43 | 39.80 | 39.27 | 39.72 | 995,361 | +0.46(+1.18%) |
Dec 24, 2008 | 38.85 | 39.40 | 38.85 | 39.25 | 720,692 | +0.38(+0.97%) |
Dec 23, 2008 | 39.28 | 40.27 | 38.74 | 38.88 | 2,481,618 | -0.53(-1.35%) |
Dec 22, 2008 | 39.78 | 40.00 | 38.54 | 39.41 | 3,312,618 | -0.27(-0.68%) |
Dec 19, 2008 | 40.07 | 41.12 | 39.40 | 39.68 | 5,199,235 | -0.01(-0.02%) |
Dec 18, 2008 | 40.08 | 40.98 | 39.45 | 39.69 | 4,379,757 | +0.27(+0.68%) |
Dec 17, 2008 | 40.26 | 40.26 | 38.82 | 39.42 | 2,818,487 | -0.60(-1.51%) |
Dec 16, 2008 | 37.93 | 40.06 | 37.69 | 40.02 | 3,449,819 | +2.29(+6.08%) |
Dec 15, 2008 | 38.20 | 38.20 | 37.18 | 37.73 | 3,826,095 | -0.12(-0.32%) |
Dec 12, 2008 | 37.70 | 38.06 | 37.07 | 37.85 | 4,047,969 | -0.38(-0.98%) |
Dec 11, 2008 | 38.28 | 39.11 | 37.81 | 38.22 | 3,488,892 | -0.34(-0.88%) |
Dec 10, 2008 | 39.18 | 39.44 | 38.17 | 38.57 | 3,903,277 | +0.03(+0.07%) |
Dec 09, 2008 | 38.69 | 39.15 | 37.79 | 38.54 | 3,811,775 | +0.01(+0.04%) |
Dec 08, 2008 | 36.73 | 39.06 | 36.73 | 38.52 | 5,231,373 | +1.94(+5.30%) |
Dec 05, 2008 | 34.92 | 36.69 | 34.21 | 36.58 | 4,235,257 | +1.10(+3.10%) |
Dec 04, 2008 | 36.38 | 37.46 | 34.97 | 35.48 | 4,580,092 | -1.21(-3.29%) |
Dec 03, 2008 | 35.77 | 36.79 | 34.84 | 36.69 | 4,880,153 | +1.09(+3.07%) |
Dec 02, 2008 | 34.75 | 36.15 | 34.47 | 35.60 | 4,274,020 | +1.12(+3.23%) |
Dec 01, 2008 | 35.89 | 36.05 | 34.40 | 34.48 | 4,558,024 | -2.22(-6.06%) |
Nov 28, 2008 | 35.25 | 36.70 | 35.23 | 36.70 | 1,488,260 | +1.06(+2.97%) |
Nov 26, 2008 | 34.83 | 35.73 | 33.96 | 35.65 | 4,698,951 | +0.40(+1.15%) |
Nov 25, 2008 | 36.19 | 37.04 | 34.52 | 35.24 | 6,429,698 | -0.43(-1.19%) |
Nov 24, 2008 | 37.44 | 37.64 | 35.52 | 35.67 | 6,644,878 | -1.24(-3.35%) |
Nov 21, 2008 | 35.42 | 37.15 | 34.35 | 36.90 | 6,686,779 | +2.24(+6.46%) |
Nov 20, 2008 | 34.57 | 36.87 | 34.13 | 34.67 | 8,043,486 | -0.32(-0.91%) |
Nov 19, 2008 | 37.82 | 38.79 | 34.90 | 34.99 | 6,482,247 | -2.83(-7.49%) |
Nov 18, 2008 | 38.13 | 38.36 | 36.61 | 37.82 | 6,254,394 | -0.19(-0.50%) |
Nov 17, 2008 | 39.45 | 39.64 | 37.68 | 38.01 | 5,047,405 | -1.42(-3.60%) |
Nov 14, 2008 | 39.28 | 41.73 | 39.11 | 39.43 | 0 | -0.49(-1.23%) |
Nov 13, 2008 | 41.04 | 42.06 | 37.17 | 39.92 | 11,085,007 | -0.96(-2.35%) |
Nov 12, 2008 | 41.44 | 41.81 | 40.51 | 40.88 | 5,732,551 | -1.24(-2.93%) |
Nov 11, 2008 | 42.83 | 43.10 | 41.46 | 42.12 | 3,519,571 | -1.16(-2.69%) |
Nov 10, 2008 | 44.34 | 45.04 | 42.76 | 43.28 | 2,945,258 | -0.36(-0.81%) |
Nov 07, 2008 | 43.14 | 44.25 | 42.72 | 43.64 | 4,232,643 | +0.71(+1.65%) |
Nov 06, 2008 | 44.29 | 44.48 | 42.63 | 42.93 | 6,995,821 | -1.19(-2.70%) |
Nov 05, 2008 | 44.60 | 45.23 | 43.86 | 44.12 | 4,874,483 | -1.18(-2.60%) |
Nov 04, 2008 | 44.34 | 45.36 | 43.92 | 45.30 | 3,625,265 | +1.95(+4.51%) |
Nov 03, 2008 | 42.68 | 43.52 | 42.22 | 43.35 | 3,333,091 | +0.50(+1.16%) |
Oct 31, 2008 | 43.13 | 43.77 | 42.17 | 42.85 | 3,951,804 | -0.28(-0.64%) |
Oct 30, 2008 | 42.59 | 43.55 | 41.44 | 43.13 | 4,083,716 | +1.75(+4.24%) |
Oct 29, 2008 | 41.38 | 43.18 | 40.79 | 41.37 | 5,432,686 | -0.11(-0.27%) |
Oct 28, 2008 | 37.84 | 41.56 | 37.02 | 41.49 | 3,940,477 | +4.35(+11.73%) |
Oct 27, 2008 | 38.27 | 39.28 | 37.05 | 37.13 | 4,847,234 | -1.73(-4.44%) |
Oct 24, 2008 | 37.94 | 40.15 | 36.87 | 38.86 | 4,708,472 | -1.61(-3.97%) |
Oct 23, 2008 | 40.05 | 41.44 | 37.88 | 40.46 | 4,938,190 | +0.33(+0.83%) |
Oct 22, 2008 | 39.93 | 41.10 | 38.68 | 40.13 | 7,603,923 | +0.72(+1.82%) |
Oct 21, 2008 | 42.44 | 42.70 | 39.16 | 39.41 | 6,043,832 | -3.42(-7.99%) |
Oct 20, 2008 | 41.01 | 42.84 | 40.58 | 42.84 | 3,427,528 | +2.26(+5.57%) |
Oct 17, 2008 | 41.63 | 43.47 | 39.45 | 40.58 | 5,745,999 | -1.93(-4.55%) |
Oct 16, 2008 | 40.04 | 42.79 | 38.64 | 42.51 | 6,051,717 | +2.47(+6.17%) |
Oct 15, 2008 | 43.45 | 43.60 | 39.78 | 40.04 | 4,474,629 | -3.64(-8.34%) |
Oct 14, 2008 | 45.05 | 46.01 | 42.95 | 43.68 | 6,134,908 | +0.28(+0.64%) |
Oct 13, 2008 | 42.08 | 43.62 | 40.56 | 43.40 | 5,011,854 | +2.64(+6.46%) |
Oct 10, 2008 | 41.51 | 43.01 | 39.17 | 40.77 | 10,384,589 | -2.51(-5.79%) |
Oct 09, 2008 | 46.91 | 47.16 | 43.28 | 43.28 | 5,823,252 | -3.30(-7.08%) |
Oct 08, 2008 | 45.28 | 48.10 | 45.21 | 46.57 | 7,591,337 | +0.36(+0.78%) |
Oct 07, 2008 | 47.57 | 48.26 | 46.21 | 46.21 | 6,112,318 | -0.62(-1.32%) |
Oct 06, 2008 | 47.57 | 47.86 | 45.39 | 46.83 | 6,763,397 | -1.62(-3.34%) |
Oct 03, 2008 | 50.39 | 50.98 | 48.23 | 48.45 | 0 | -1.46(-2.93%) |
Oct 02, 2008 | 50.89 | 51.41 | 49.43 | 49.91 | 7,774,213 | -1.24(-2.42%) |