Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 41.23 | 41.73 | 41.02 | 41.60 | 9,314,175 | +0.30(+0.73%) |
Dec 30, 2008 | 40.72 | 41.31 | 40.40 | 41.30 | 8,672,130 | +0.91(+2.25%) |
Dec 29, 2008 | 40.80 | 41.05 | 39.99 | 40.39 | 8,649,914 | -0.45(-1.11%) |
Dec 26, 2008 | 41.14 | 41.19 | 40.69 | 40.84 | 3,602,824 | -0.15(-0.36%) |
Dec 24, 2008 | 40.96 | 41.25 | 40.64 | 40.99 | 3,855,853 | +0.42(+1.04%) |
Dec 23, 2008 | 41.19 | 41.59 | 40.48 | 40.57 | 10,731,519 | -0.50(-1.22%) |
Dec 22, 2008 | 40.35 | 41.07 | 40.18 | 41.07 | 13,551,822 | +0.72(+1.79%) |
Dec 19, 2008 | 41.33 | 41.59 | 40.24 | 40.35 | 23,869,008 | -0.65(-1.58%) |
Dec 18, 2008 | 42.16 | 42.16 | 40.74 | 41.00 | 17,032,704 | -0.90(-2.14%) |
Dec 17, 2008 | 41.88 | 42.54 | 41.59 | 41.89 | 16,381,899 | -0.19(-0.46%) |
Dec 16, 2008 | 40.90 | 42.14 | 40.74 | 42.09 | 20,163,342 | +1.49(+3.67%) |
Dec 15, 2008 | 40.60 | 40.96 | 40.14 | 40.60 | 11,906,640 | +0.07(+0.17%) |
Dec 12, 2008 | 39.88 | 40.92 | 39.81 | 40.53 | 14,691,878 | -0.19(-0.46%) |
Dec 11, 2008 | 40.87 | 41.77 | 40.55 | 40.72 | 17,416,398 | -0.53(-1.28%) |
Dec 10, 2008 | 40.28 | 41.43 | 39.97 | 41.25 | 17,058,810 | +1.32(+3.32%) |
Dec 09, 2008 | 40.55 | 40.78 | 39.49 | 39.92 | 20,121,132 | -0.83(-2.04%) |
Dec 08, 2008 | 42.38 | 42.80 | 40.40 | 40.75 | 25,352,144 | -1.20(-2.87%) |
Dec 05, 2008 | 40.20 | 42.05 | 39.17 | 41.95 | 26,675,130 | +1.26(+3.09%) |
Dec 04, 2008 | 39.63 | 41.53 | 39.31 | 40.70 | 25,408,146 | +0.86(+2.17%) |
Dec 03, 2008 | 38.48 | 40.02 | 37.79 | 39.83 | 20,113,356 | +1.67(+4.38%) |
Dec 02, 2008 | 38.04 | 38.63 | 37.09 | 38.16 | 15,271,991 | +0.59(+1.57%) |
Dec 01, 2008 | 38.84 | 39.29 | 37.45 | 37.57 | 16,559,474 | -1.73(-4.39%) |
Nov 28, 2008 | 38.55 | 39.45 | 38.17 | 39.30 | 5,854,820 | +0.57(+1.47%) |
Nov 26, 2008 | 37.23 | 38.83 | 36.99 | 38.73 | 14,020,730 | +0.73(+1.92%) |
Nov 25, 2008 | 37.79 | 38.20 | 36.68 | 38.00 | 22,064,232 | +0.87(+2.34%) |
Nov 24, 2008 | 37.15 | 37.79 | 36.79 | 37.13 | 20,141,154 | +0.24(+0.65%) |
Nov 21, 2008 | 35.91 | 36.93 | 34.22 | 36.89 | 30,935,752 | +1.50(+4.23%) |
Nov 20, 2008 | 36.61 | 37.66 | 35.17 | 35.39 | 23,744,304 | -1.69(-4.56%) |
Nov 19, 2008 | 37.63 | 38.76 | 36.96 | 37.09 | 24,135,354 | -0.72(-1.89%) |
Nov 18, 2008 | 36.80 | 38.28 | 36.66 | 37.80 | 19,292,514 | +0.60(+1.62%) |
Nov 17, 2008 | 37.39 | 38.20 | 37.13 | 37.20 | 16,856,504 | -0.35(-0.93%) |
Nov 14, 2008 | 37.01 | 39.00 | 36.54 | 37.55 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.22 | 37.66 | 34.78 | 37.63 | 23,441,570 | +1.49(+4.13%) |
Nov 12, 2008 | 37.06 | 37.63 | 35.95 | 36.14 | 16,355,471 | -1.52(-4.03%) |
Nov 11, 2008 | 37.74 | 38.14 | 37.21 | 37.65 | 13,568,050 | -0.13(-0.34%) |
Nov 10, 2008 | 38.23 | 38.86 | 37.39 | 37.78 | 13,342,477 | +0.68(+1.82%) |
Nov 07, 2008 | 36.08 | 37.36 | 36.08 | 37.11 | 0 | +0.87(+2.40%) |
Nov 06, 2008 | 37.13 | 38.03 | 35.75 | 36.24 | 16,587,559 | -1.22(-3.27%) |
Nov 05, 2008 | 38.48 | 38.84 | 37.29 | 37.46 | 12,655,498 | -1.19(-3.08%) |
Nov 04, 2008 | 38.64 | 38.96 | 37.72 | 38.65 | 15,851,336 | +0.50(+1.32%) |
Nov 03, 2008 | 39.07 | 39.42 | 37.85 | 38.15 | 11,603,222 | -0.60(-1.55%) |
Oct 31, 2008 | 38.72 | 38.99 | 37.75 | 38.75 | 16,687,727 | +0.04(+0.10%) |
Oct 30, 2008 | 39.44 | 39.80 | 38.03 | 38.71 | 16,621,225 | +0.46(+1.21%) |
Oct 29, 2008 | 37.87 | 40.10 | 37.47 | 38.25 | 26,681,788 | +0.37(+0.99%) |
Oct 28, 2008 | 35.29 | 37.95 | 34.94 | 37.87 | 20,207,892 | +3.25(+9.39%) |
Oct 27, 2008 | 35.77 | 36.33 | 34.54 | 34.62 | 18,051,292 | -0.87(-2.45%) |
Oct 24, 2008 | 35.06 | 36.49 | 34.58 | 35.49 | 20,086,594 | -1.69(-4.53%) |
Oct 23, 2008 | 37.05 | 37.67 | 35.17 | 37.18 | 19,967,596 | +0.94(+2.58%) |
Oct 22, 2008 | 36.90 | 37.58 | 35.85 | 36.24 | 26,834,550 | -0.64(-1.72%) |
Oct 21, 2008 | 37.73 | 38.74 | 36.63 | 36.88 | 16,175,957 | -1.14(-3.01%) |
Oct 20, 2008 | 36.70 | 38.03 | 36.31 | 38.02 | 13,276,653 | +2.03(+5.65%) |
Oct 17, 2008 | 35.79 | 37.55 | 35.19 | 35.99 | 17,301,652 | -0.44(-1.21%) |
Oct 16, 2008 | 34.80 | 36.97 | 33.98 | 36.43 | 25,821,648 | +1.95(+5.65%) |
Oct 15, 2008 | 36.78 | 37.51 | 34.33 | 34.48 | 19,546,412 | -2.99(-7.98%) |
Oct 14, 2008 | 39.68 | 40.03 | 36.55 | 37.47 | 25,995,650 | -0.82(-2.15%) |
Oct 13, 2008 | 37.00 | 38.54 | 36.62 | 38.30 | 21,665,310 | +2.61(+7.31%) |
Oct 10, 2008 | 33.47 | 38.65 | 30.63 | 35.69 | 0 | +0.85(+2.44%) |
Oct 09, 2008 | 36.79 | 37.27 | 34.84 | 34.84 | 25,742,322 | -0.89(-2.49%) |
Oct 08, 2008 | 35.63 | 37.35 | 35.62 | 35.73 | 31,004,890 | -1.04(-2.84%) |
Oct 07, 2008 | 39.43 | 39.43 | 36.58 | 36.77 | 22,938,830 | -1.46(-3.81%) |
Oct 06, 2008 | 39.46 | 40.03 | 37.09 | 38.23 | 24,035,780 | -2.06(-5.11%) |
Oct 03, 2008 | 42.08 | 42.12 | 40.15 | 40.29 | 0 | -1.10(-2.67%) |
Oct 02, 2008 | 42.57 | 42.74 | 40.92 | 41.39 | 16,302,798 | -1.19(-2.80%) |