Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.03 | 39.60 | 38.96 | 39.46 | 18,075,618 | +0.44(+1.12%) |
Dec 30, 2008 | 38.57 | 39.02 | 38.43 | 39.02 | 16,498,855 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.83 | 37.81 | 38.35 | 14,951,796 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.62 | 6,443,017 | +0.00(+0.00%) |
Dec 24, 2008 | 38.78 | 38.88 | 38.42 | 38.62 | 5,518,256 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.53 | 38.63 | 38.70 | 16,013,375 | -0.16(-0.42%) |
Dec 22, 2008 | 39.03 | 39.27 | 38.29 | 38.86 | 21,466,978 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.67 | 38.61 | 38.80 | 35,075,164 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,688,340 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.17 | 38.51 | 38.76 | 23,864,324 | -0.54(-1.38%) |
Dec 16, 2008 | 38.55 | 39.40 | 38.01 | 39.30 | 27,166,100 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.51 | 37.56 | 38.12 | 19,688,786 | +0.37(+0.98%) |
Dec 12, 2008 | 37.73 | 38.01 | 37.20 | 37.75 | 22,368,834 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,275,472 | +0.30(+0.78%) |
Dec 10, 2008 | 38.79 | 38.79 | 37.48 | 38.12 | 19,912,374 | -0.01(-0.02%) |
Dec 09, 2008 | 38.88 | 38.91 | 37.92 | 38.12 | 20,894,060 | -0.63(-1.63%) |
Dec 08, 2008 | 38.96 | 39.42 | 38.08 | 38.76 | 24,809,164 | +0.36(+0.93%) |
Dec 05, 2008 | 36.84 | 38.49 | 36.44 | 38.40 | 25,193,554 | +1.35(+3.65%) |
Dec 04, 2008 | 37.87 | 37.99 | 36.62 | 37.05 | 25,859,272 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.26 | 36.60 | 37.80 | 28,514,420 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.59 | 36.24 | 37.48 | 24,384,608 | +0.99(+2.71%) |
Dec 01, 2008 | 38.03 | 38.13 | 36.42 | 36.49 | 28,664,176 | -2.14(-5.55%) |
Nov 28, 2008 | 38.56 | 38.75 | 38.01 | 38.63 | 11,660,634 | +0.20(+0.53%) |
Nov 26, 2008 | 38.00 | 38.58 | 37.27 | 38.43 | 28,065,436 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.57 | 37.89 | 38.71 | 32,474,534 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.50 | 38.20 | 38.98 | 31,098,300 | +0.50(+1.30%) |
Nov 21, 2008 | 37.25 | 38.59 | 35.93 | 38.48 | 46,707,268 | +1.68(+4.55%) |
Nov 20, 2008 | 38.25 | 38.61 | 36.27 | 36.81 | 47,077,672 | -1.52(-3.97%) |
Nov 19, 2008 | 39.86 | 40.58 | 38.26 | 38.33 | 41,752,636 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.23 | 38.55 | 40.16 | 32,146,030 | +1.07(+2.73%) |
Nov 17, 2008 | 38.78 | 40.29 | 38.68 | 39.09 | 25,127,870 | -0.51(-1.30%) |
Nov 14, 2008 | 40.57 | 41.22 | 39.32 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.48 | 41,403,596 | +3.28(+8.60%) |
Nov 12, 2008 | 38.80 | 39.27 | 37.98 | 38.20 | 27,878,424 | -1.07(-2.74%) |
Nov 11, 2008 | 39.34 | 39.83 | 38.26 | 39.27 | 21,824,880 | -0.30(-0.77%) |
Nov 10, 2008 | 40.23 | 40.39 | 39.29 | 39.58 | 19,471,744 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,634,370 | +1.52(+3.97%) |
Nov 06, 2008 | 39.39 | 39.78 | 37.92 | 38.20 | 34,723,592 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.39 | 39.47 | 29,963,014 | -1.35(-3.30%) |
Nov 04, 2008 | 40.78 | 41.00 | 40.43 | 40.81 | 22,224,208 | +0.48(+1.19%) |
Nov 03, 2008 | 40.55 | 40.77 | 39.94 | 40.33 | 17,964,184 | -0.12(-0.29%) |
Oct 31, 2008 | 40.12 | 40.65 | 39.46 | 40.45 | 30,001,324 | +0.51(+1.27%) |
Oct 30, 2008 | 41.12 | 41.38 | 39.36 | 39.94 | 35,829,992 | -0.63(-1.56%) |
Oct 29, 2008 | 41.79 | 41.79 | 39.59 | 40.58 | 44,005,792 | -1.75(-4.14%) |
Oct 28, 2008 | 40.52 | 42.54 | 39.94 | 42.33 | 41,740,256 | +2.66(+6.72%) |
Oct 27, 2008 | 39.84 | 41.34 | 39.63 | 39.67 | 31,946,962 | -0.42(-1.05%) |
Oct 24, 2008 | 38.91 | 41.21 | 38.67 | 40.09 | 35,077,984 | -1.09(-2.66%) |
Oct 23, 2008 | 40.78 | 41.64 | 39.70 | 41.18 | 35,621,892 | +0.68(+1.68%) |
Oct 22, 2008 | 41.07 | 41.61 | 39.73 | 40.51 | 35,368,856 | -1.48(-3.52%) |
Oct 21, 2008 | 42.02 | 42.80 | 41.79 | 41.98 | 21,293,290 | -0.51(-1.21%) |
Oct 20, 2008 | 41.84 | 42.56 | 40.99 | 42.50 | 27,347,420 | +1.18(+2.86%) |
Oct 17, 2008 | 41.51 | 42.87 | 40.91 | 41.32 | 38,294,384 | -0.56(-1.34%) |
Oct 16, 2008 | 40.06 | 42.19 | 38.45 | 41.88 | 52,472,232 | +1.95(+4.89%) |
Oct 15, 2008 | 42.41 | 42.71 | 39.63 | 39.92 | 38,007,012 | -2.28(-5.41%) |
Oct 14, 2008 | 43.86 | 44.50 | 41.55 | 42.21 | 59,009,620 | +0.87(+2.11%) |
Oct 13, 2008 | 38.55 | 41.41 | 38.22 | 41.34 | 49,338,264 | +4.50(+12.23%) |
Oct 10, 2008 | 36.53 | 38.91 | 34.33 | 36.83 | 0 | -1.14(-3.00%) |
Oct 09, 2008 | 41.31 | 41.65 | 37.97 | 37.97 | 50,789,424 | -3.15(-7.67%) |
Oct 08, 2008 | 40.65 | 42.11 | 40.31 | 41.12 | 56,861,184 | -0.09(-0.21%) |
Oct 07, 2008 | 42.94 | 43.30 | 40.95 | 41.21 | 36,654,508 | -1.33(-3.12%) |
Oct 06, 2008 | 42.89 | 43.55 | 41.08 | 42.54 | 50,755,056 | -1.09(-2.51%) |
Oct 03, 2008 | 44.84 | 45.09 | 43.59 | 43.63 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.82 | 45.02 | 44.61 | 44.71 | 46,851,532 | +0.00(+0.00%) |