Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.71 | 39.28 | 38.64 | 39.13 | 18,224,610 | +0.43(+1.12%) |
Dec 30, 2008 | 38.25 | 38.70 | 38.11 | 38.70 | 16,634,850 | +0.67(+1.75%) |
Dec 29, 2008 | 38.32 | 38.51 | 37.51 | 38.03 | 15,075,039 | -0.27(-0.70%) |
Dec 26, 2008 | 38.49 | 38.81 | 38.07 | 38.30 | 6,496,125 | +0.00(+0.00%) |
Dec 24, 2008 | 38.46 | 38.56 | 38.11 | 38.30 | 5,563,741 | -0.08(-0.20%) |
Dec 23, 2008 | 38.72 | 39.21 | 38.32 | 38.38 | 16,145,369 | -0.16(-0.42%) |
Dec 22, 2008 | 38.71 | 38.94 | 37.98 | 38.55 | 21,643,924 | +0.06(+0.15%) |
Dec 19, 2008 | 38.95 | 39.34 | 38.29 | 38.49 | 35,364,276 | -0.10(-0.25%) |
Dec 18, 2008 | 38.95 | 39.41 | 38.26 | 38.58 | 28,924,810 | +0.14(+0.36%) |
Dec 17, 2008 | 38.62 | 38.85 | 38.20 | 38.45 | 24,061,030 | -0.54(-1.38%) |
Dec 16, 2008 | 38.23 | 39.08 | 37.69 | 38.98 | 27,390,022 | +1.17(+3.10%) |
Dec 15, 2008 | 37.76 | 38.19 | 37.25 | 37.81 | 19,851,076 | +0.37(+0.98%) |
Dec 12, 2008 | 37.42 | 37.70 | 36.90 | 37.45 | 22,553,214 | -0.65(-1.72%) |
Dec 11, 2008 | 37.54 | 38.49 | 37.32 | 38.10 | 24,475,568 | +0.29(+0.78%) |
Dec 10, 2008 | 38.47 | 38.47 | 37.18 | 37.81 | 20,076,506 | -0.01(-0.02%) |
Dec 09, 2008 | 38.56 | 38.59 | 37.61 | 37.81 | 21,066,284 | -0.63(-1.63%) |
Dec 08, 2008 | 38.64 | 39.09 | 37.77 | 38.44 | 25,013,658 | +0.35(+0.93%) |
Dec 05, 2008 | 36.54 | 38.18 | 36.14 | 38.09 | 25,401,218 | +1.34(+3.65%) |
Dec 04, 2008 | 37.56 | 37.68 | 36.32 | 36.75 | 26,072,422 | -0.75(-1.99%) |
Dec 03, 2008 | 36.84 | 37.94 | 36.30 | 37.49 | 28,749,456 | +0.32(+0.86%) |
Dec 02, 2008 | 36.70 | 37.28 | 35.94 | 37.17 | 24,585,604 | +0.98(+2.71%) |
Dec 01, 2008 | 37.71 | 37.82 | 36.12 | 36.19 | 28,900,446 | -2.13(-5.55%) |
Nov 28, 2008 | 38.24 | 38.43 | 37.69 | 38.32 | 11,756,749 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.26 | 36.97 | 38.11 | 28,296,770 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.24 | 37.58 | 38.39 | 32,742,212 | -0.27(-0.69%) |
Nov 24, 2008 | 38.73 | 39.17 | 37.88 | 38.66 | 31,354,634 | +0.50(+1.30%) |
Nov 21, 2008 | 36.94 | 38.27 | 35.64 | 38.17 | 47,092,260 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.97 | 36.50 | 47,465,716 | -1.51(-3.97%) |
Nov 19, 2008 | 39.53 | 40.25 | 37.94 | 38.02 | 42,096,788 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.90 | 38.24 | 39.83 | 32,411,000 | +1.06(+2.73%) |
Nov 17, 2008 | 38.46 | 39.96 | 38.36 | 38.77 | 25,334,992 | -0.51(-1.30%) |
Nov 14, 2008 | 40.24 | 40.88 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.21 | 37.49 | 41.14 | 41,744,876 | +3.26(+8.60%) |
Nov 12, 2008 | 38.48 | 38.94 | 37.67 | 37.88 | 28,108,216 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.94 | 38.95 | 22,004,776 | -0.30(-0.77%) |
Nov 10, 2008 | 39.90 | 40.06 | 38.97 | 39.25 | 19,632,244 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.12 | 39.39 | 24,837,424 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.45 | 37.61 | 37.88 | 35,009,808 | -1.26(-3.22%) |
Nov 05, 2008 | 40.39 | 40.39 | 39.07 | 39.15 | 30,209,992 | -1.33(-3.30%) |
Nov 04, 2008 | 40.44 | 40.66 | 40.10 | 40.48 | 22,407,396 | +0.48(+1.19%) |
Nov 03, 2008 | 40.22 | 40.44 | 39.61 | 40.00 | 18,112,258 | -0.12(-0.29%) |
Oct 31, 2008 | 39.79 | 40.32 | 39.13 | 40.12 | 30,248,616 | +0.50(+1.27%) |
Oct 30, 2008 | 40.78 | 41.04 | 39.04 | 39.62 | 36,125,328 | -0.63(-1.56%) |
Oct 29, 2008 | 41.45 | 41.45 | 39.27 | 40.25 | 44,368,516 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.19 | 39.62 | 41.99 | 42,084,308 | +2.64(+6.72%) |
Oct 27, 2008 | 39.51 | 41.00 | 39.31 | 39.34 | 32,210,292 | -0.42(-1.05%) |
Oct 24, 2008 | 38.59 | 40.87 | 38.36 | 39.76 | 35,367,120 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.30 | 39.38 | 40.85 | 35,915,512 | +0.67(+1.68%) |
Oct 22, 2008 | 40.73 | 41.27 | 39.41 | 40.17 | 35,660,392 | -1.47(-3.52%) |
Oct 21, 2008 | 41.67 | 42.45 | 41.45 | 41.64 | 21,468,804 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.65 | 42.15 | 27,572,836 | +1.17(+2.86%) |
Oct 17, 2008 | 41.17 | 42.52 | 40.58 | 40.98 | 38,610,032 | -0.56(-1.34%) |
Oct 16, 2008 | 39.73 | 41.85 | 38.14 | 41.53 | 52,904,748 | +1.94(+4.89%) |
Oct 15, 2008 | 42.06 | 42.36 | 39.31 | 39.60 | 38,320,292 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.86 | 59,496,020 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.90 | 41.00 | 49,744,944 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.59 | 34.05 | 36.53 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.97 | 41.31 | 37.66 | 37.66 | 51,208,064 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.77 | 39.98 | 40.79 | 57,329,876 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.94 | 40.62 | 40.87 | 36,956,640 | -1.31(-3.12%) |
Oct 06, 2008 | 42.54 | 43.20 | 40.74 | 42.19 | 51,173,416 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.72 | 43.23 | 43.27 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.45 | 44.65 | 44.25 | 44.34 | 47,237,716 | +0.00(+0.00%) |