Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.06 | 37.20 | 36.01 | 36.97 | 7,014,344 | +0.96(+2.68%) |
Dec 30, 2008 | 35.79 | 36.27 | 35.49 | 36.01 | 3,345,241 | +0.21(+0.59%) |
Dec 29, 2008 | 36.16 | 36.49 | 35.62 | 35.79 | 3,427,808 | -0.45(-1.24%) |
Dec 26, 2008 | 36.26 | 36.62 | 36.12 | 36.25 | 1,729,777 | -0.16(-0.43%) |
Dec 24, 2008 | 36.56 | 36.66 | 36.32 | 36.40 | 1,595,252 | +0.16(+0.43%) |
Dec 23, 2008 | 36.88 | 37.56 | 36.09 | 36.25 | 5,017,922 | -0.88(-2.37%) |
Dec 22, 2008 | 38.23 | 38.27 | 36.44 | 37.13 | 7,067,533 | -0.75(-1.99%) |
Dec 19, 2008 | 38.44 | 38.73 | 37.59 | 37.88 | 9,326,026 | -0.25(-0.66%) |
Dec 18, 2008 | 38.29 | 38.55 | 37.75 | 38.13 | 7,175,618 | +0.15(+0.39%) |
Dec 17, 2008 | 37.10 | 38.35 | 37.10 | 37.98 | 9,792,701 | +0.64(+1.72%) |
Dec 16, 2008 | 37.32 | 37.63 | 36.84 | 37.34 | 11,660,901 | +0.20(+0.55%) |
Dec 15, 2008 | 37.53 | 37.60 | 36.29 | 37.14 | 6,913,623 | -0.46(-1.24%) |
Dec 12, 2008 | 36.17 | 38.09 | 36.17 | 37.60 | 9,651,068 | +0.94(+2.57%) |
Dec 11, 2008 | 36.79 | 37.65 | 35.70 | 36.66 | 15,138,082 | -1.15(-3.04%) |
Dec 10, 2008 | 37.22 | 38.01 | 36.54 | 37.81 | 10,310,511 | +0.42(+1.11%) |
Dec 09, 2008 | 38.77 | 38.84 | 36.94 | 37.39 | 11,199,694 | -1.47(-3.79%) |
Dec 08, 2008 | 39.01 | 39.63 | 38.35 | 38.87 | 10,490,197 | -0.27(-0.70%) |
Dec 05, 2008 | 36.74 | 39.36 | 36.52 | 39.14 | 12,292,832 | +1.99(+5.36%) |
Dec 04, 2008 | 35.89 | 37.57 | 35.57 | 37.15 | 14,008,084 | +0.94(+2.59%) |
Dec 03, 2008 | 35.70 | 36.77 | 34.32 | 36.21 | 11,197,472 | +0.93(+2.63%) |
Dec 02, 2008 | 34.15 | 35.35 | 33.63 | 35.28 | 8,716,773 | +1.54(+4.57%) |
Dec 01, 2008 | 35.72 | 35.75 | 33.72 | 33.74 | 7,895,084 | -2.51(-6.92%) |
Nov 28, 2008 | 36.16 | 36.39 | 35.68 | 36.25 | 2,215,498 | +0.01(+0.04%) |
Nov 26, 2008 | 34.96 | 36.39 | 34.93 | 36.23 | 6,279,129 | +0.55(+1.54%) |
Nov 25, 2008 | 35.33 | 36.39 | 34.83 | 35.68 | 10,585,681 | +0.86(+2.47%) |
Nov 24, 2008 | 33.01 | 35.19 | 32.71 | 34.82 | 11,704,679 | +1.93(+5.87%) |
Nov 21, 2008 | 31.84 | 33.03 | 30.90 | 32.89 | 15,425,629 | +1.21(+3.82%) |
Nov 20, 2008 | 31.69 | 33.98 | 31.58 | 31.68 | 13,647,529 | -0.20(-0.62%) |
Nov 19, 2008 | 32.90 | 33.55 | 31.78 | 31.88 | 8,755,280 | -1.05(-3.19%) |
Nov 18, 2008 | 33.32 | 33.63 | 31.75 | 32.93 | 11,011,176 | -0.39(-1.16%) |
Nov 17, 2008 | 33.34 | 34.50 | 33.27 | 33.32 | 7,458,505 | -0.53(-1.56%) |
Nov 14, 2008 | 34.49 | 35.69 | 33.51 | 33.84 | 10,272,271 | -1.34(-3.82%) |
Nov 13, 2008 | 34.25 | 35.20 | 31.89 | 35.19 | 15,932,427 | +0.84(+2.44%) |
Nov 12, 2008 | 35.91 | 36.03 | 34.20 | 34.35 | 11,284,247 | -2.35(-6.41%) |
Nov 11, 2008 | 36.68 | 37.40 | 35.72 | 36.70 | 7,172,526 | -0.51(-1.36%) |
Nov 10, 2008 | 38.35 | 38.72 | 36.71 | 37.21 | 7,529,982 | -0.75(-1.98%) |
Nov 07, 2008 | 37.82 | 38.20 | 37.13 | 37.96 | 5,788,488 | +0.39(+1.05%) |
Nov 06, 2008 | 37.21 | 38.54 | 37.14 | 37.57 | 13,975,696 | -0.14(-0.37%) |
Nov 05, 2008 | 38.52 | 38.99 | 37.61 | 37.71 | 7,926,715 | -0.97(-2.50%) |
Nov 04, 2008 | 38.15 | 39.31 | 37.44 | 38.68 | 11,443,241 | +1.14(+3.03%) |
Nov 03, 2008 | 38.69 | 39.90 | 37.05 | 37.54 | 12,547,787 | -2.49(-6.21%) |
Oct 31, 2008 | 40.02 | 41.02 | 39.34 | 40.02 | 8,613,712 | +0.03(+0.07%) |
Oct 30, 2008 | 40.71 | 41.08 | 39.24 | 40.00 | 9,662,653 | +0.06(+0.16%) |
Oct 29, 2008 | 40.07 | 41.76 | 38.50 | 39.93 | 11,640,037 | -0.42(-1.04%) |
Oct 28, 2008 | 37.87 | 40.62 | 36.71 | 40.35 | 12,995,361 | +3.92(+10.75%) |
Oct 27, 2008 | 35.12 | 37.54 | 34.81 | 36.44 | 10,606,211 | +0.68(+1.90%) |
Oct 24, 2008 | 34.27 | 36.55 | 34.16 | 35.76 | 7,270,192 | -0.90(-2.45%) |
Oct 23, 2008 | 37.50 | 37.69 | 34.88 | 36.65 | 12,710,324 | -0.94(-2.50%) |
Oct 22, 2008 | 38.49 | 38.74 | 36.57 | 37.59 | 9,776,347 | -1.62(-4.14%) |
Oct 21, 2008 | 40.05 | 41.13 | 39.01 | 39.22 | 10,086,476 | -1.56(-3.82%) |
Oct 20, 2008 | 41.64 | 41.64 | 39.31 | 40.78 | 9,054,336 | +0.07(+0.17%) |
Oct 17, 2008 | 39.85 | 42.08 | 37.05 | 40.70 | 11,998,183 | +0.13(+0.33%) |
Oct 16, 2008 | 37.93 | 40.82 | 36.82 | 40.57 | 15,125,629 | +2.93(+7.80%) |
Oct 15, 2008 | 40.18 | 40.65 | 37.21 | 37.64 | 10,914,511 | -3.37(-8.22%) |
Oct 14, 2008 | 42.89 | 43.19 | 40.09 | 41.01 | 11,389,843 | -0.78(-1.86%) |
Oct 13, 2008 | 39.39 | 41.91 | 39.14 | 41.79 | 12,012,628 | +3.95(+10.43%) |
Oct 10, 2008 | 37.30 | 39.31 | 35.80 | 37.84 | 17,677,190 | -0.35(-0.92%) |
Oct 09, 2008 | 40.30 | 40.73 | 37.00 | 38.19 | 11,163,703 | -1.87(-4.66%) |
Oct 08, 2008 | 37.91 | 41.28 | 37.45 | 40.06 | 19,436,412 | -0.52(-1.28%) |
Oct 07, 2008 | 42.44 | 43.12 | 40.05 | 40.58 | 13,986,416 | -1.87(-4.42%) |
Oct 06, 2008 | 42.63 | 43.53 | 40.09 | 42.45 | 13,544,203 | -1.50(-3.40%) |
Oct 03, 2008 | 44.71 | 45.72 | 43.73 | 43.95 | 11,066,274 | +0.48(+1.10%) |
Oct 02, 2008 | 45.15 | 45.24 | 43.06 | 43.47 | 8,951,953 | -1.94(-4.28%) |