Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.35 | 41.13 | 39.99 | 40.93 | 19,014,726 | +0.74(+1.83%) |
Dec 30, 2008 | 40.33 | 40.45 | 39.66 | 40.19 | 19,143,214 | -0.04(-0.11%) |
Dec 29, 2008 | 40.41 | 40.45 | 39.80 | 40.23 | 13,787,296 | -0.18(-0.43%) |
Dec 26, 2008 | 40.67 | 40.69 | 40.30 | 40.41 | 8,743,988 | -0.07(-0.16%) |
Dec 24, 2008 | 40.61 | 40.75 | 40.35 | 40.48 | 6,253,453 | +0.11(+0.27%) |
Dec 23, 2008 | 40.99 | 41.18 | 40.28 | 40.37 | 17,633,600 | -0.51(-1.25%) |
Dec 22, 2008 | 40.88 | 41.25 | 40.50 | 40.88 | 23,306,122 | +0.18(+0.45%) |
Dec 19, 2008 | 40.65 | 41.55 | 40.54 | 40.69 | 44,430,584 | +0.24(+0.60%) |
Dec 18, 2008 | 40.49 | 41.04 | 39.99 | 40.45 | 36,902,208 | +0.16(+0.40%) |
Dec 17, 2008 | 40.29 | 40.94 | 39.91 | 40.29 | 30,920,344 | -0.04(-0.09%) |
Dec 16, 2008 | 40.16 | 40.86 | 39.53 | 40.33 | 31,499,722 | +0.39(+0.97%) |
Dec 15, 2008 | 40.15 | 40.24 | 39.43 | 39.94 | 22,900,364 | +0.06(+0.15%) |
Dec 12, 2008 | 39.24 | 40.07 | 39.24 | 39.88 | 32,390,388 | -0.12(-0.29%) |
Dec 11, 2008 | 39.79 | 40.49 | 39.50 | 40.00 | 34,193,480 | -0.34(-0.83%) |
Dec 10, 2008 | 40.85 | 40.98 | 39.56 | 40.34 | 29,228,630 | -0.41(-1.00%) |
Dec 09, 2008 | 41.75 | 41.86 | 40.09 | 40.75 | 41,790,104 | -1.28(-3.04%) |
Dec 08, 2008 | 42.77 | 43.24 | 41.26 | 42.02 | 37,066,908 | -0.47(-1.12%) |
Dec 05, 2008 | 39.64 | 42.86 | 39.42 | 42.50 | 51,849,120 | +2.26(+5.63%) |
Dec 04, 2008 | 40.23 | 41.03 | 39.42 | 40.23 | 39,438,368 | +0.53(+1.34%) |
Dec 03, 2008 | 38.80 | 39.80 | 38.33 | 39.70 | 34,537,940 | +0.68(+1.74%) |
Dec 02, 2008 | 39.26 | 39.61 | 38.12 | 39.02 | 33,506,794 | +0.32(+0.83%) |
Dec 01, 2008 | 40.42 | 40.69 | 38.65 | 38.70 | 35,537,864 | -2.10(-5.14%) |
Nov 28, 2008 | 41.31 | 41.61 | 40.53 | 40.80 | 12,427,420 | -0.59(-1.43%) |
Nov 26, 2008 | 39.29 | 41.43 | 39.20 | 41.39 | 32,526,004 | +1.47(+3.68%) |
Nov 25, 2008 | 39.24 | 40.26 | 38.95 | 39.92 | 37,491,612 | +1.39(+3.62%) |
Nov 24, 2008 | 38.91 | 39.50 | 38.13 | 38.53 | 41,649,868 | -0.11(-0.28%) |
Nov 21, 2008 | 37.53 | 38.72 | 36.65 | 38.64 | 55,146,272 | +1.65(+4.46%) |
Nov 20, 2008 | 36.95 | 39.06 | 36.77 | 36.99 | 55,926,180 | -0.25(-0.67%) |
Nov 19, 2008 | 38.33 | 39.28 | 37.04 | 37.23 | 40,784,988 | -1.26(-3.26%) |
Nov 18, 2008 | 37.73 | 39.11 | 37.21 | 38.49 | 50,235,488 | +0.66(+1.76%) |
Nov 17, 2008 | 38.53 | 38.75 | 37.37 | 37.83 | 36,944,384 | -0.66(-1.71%) |
Nov 14, 2008 | 39.72 | 40.24 | 38.33 | 38.48 | 35,272,640 | -1.62(-4.04%) |
Nov 13, 2008 | 38.67 | 40.12 | 37.28 | 40.10 | 51,697,260 | +1.69(+4.39%) |
Nov 12, 2008 | 38.80 | 39.94 | 38.20 | 38.42 | 38,864,544 | -1.55(-3.89%) |
Nov 11, 2008 | 40.10 | 40.62 | 38.78 | 39.97 | 32,579,968 | -0.31(-0.78%) |
Nov 10, 2008 | 40.23 | 40.69 | 39.68 | 40.29 | 24,931,494 | +0.58(+1.45%) |
Nov 07, 2008 | 39.32 | 39.94 | 38.99 | 39.71 | 26,626,142 | +0.66(+1.68%) |
Nov 06, 2008 | 40.58 | 41.14 | 38.74 | 39.05 | 44,444,796 | -0.47(-1.18%) |
Nov 05, 2008 | 40.80 | 40.88 | 39.42 | 39.52 | 30,394,440 | -1.46(-3.56%) |
Nov 04, 2008 | 41.47 | 41.80 | 40.56 | 40.98 | 31,579,648 | +0.12(+0.29%) |
Nov 03, 2008 | 41.44 | 41.76 | 40.71 | 40.86 | 25,692,038 | +0.12(+0.29%) |
Oct 31, 2008 | 40.15 | 41.45 | 39.62 | 40.75 | 35,656,188 | +0.77(+1.94%) |
Oct 30, 2008 | 40.85 | 40.88 | 39.29 | 39.97 | 31,948,792 | -0.20(-0.49%) |
Oct 29, 2008 | 40.25 | 41.47 | 39.10 | 40.17 | 46,891,300 | -0.11(-0.27%) |
Oct 28, 2008 | 37.19 | 40.68 | 37.09 | 40.28 | 57,535,604 | +4.02(+11.07%) |
Oct 27, 2008 | 37.12 | 37.97 | 36.21 | 36.26 | 36,634,212 | -1.26(-3.37%) |
Oct 24, 2008 | 36.50 | 38.67 | 36.50 | 37.53 | 40,833,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.23 | 38.83 | 36.50 | 38.52 | 47,867,480 | +0.36(+0.94%) |
Oct 22, 2008 | 38.75 | 39.11 | 37.34 | 38.16 | 38,631,184 | -1.02(-2.61%) |
Oct 21, 2008 | 39.56 | 40.52 | 39.10 | 39.18 | 26,633,224 | -0.55(-1.40%) |
Oct 20, 2008 | 39.90 | 39.93 | 38.24 | 39.74 | 38,920,640 | +0.48(+1.23%) |
Oct 17, 2008 | 39.24 | 40.43 | 36.29 | 39.26 | 42,767,172 | -0.62(-1.56%) |
Oct 16, 2008 | 36.92 | 40.17 | 35.58 | 39.88 | 64,911,196 | +3.34(+9.13%) |
Oct 15, 2008 | 39.02 | 39.13 | 36.42 | 36.54 | 38,276,980 | -3.20(-8.06%) |
Oct 14, 2008 | 40.91 | 40.94 | 38.49 | 39.75 | 39,118,852 | -0.04(-0.11%) |
Oct 13, 2008 | 38.46 | 39.94 | 37.38 | 39.79 | 40,480,772 | +2.59(+6.97%) |
Oct 10, 2008 | 35.80 | 39.59 | 34.31 | 37.20 | 70,662,096 | -0.32(-0.86%) |
Oct 09, 2008 | 39.91 | 40.40 | 36.33 | 37.52 | 56,411,648 | -2.31(-5.79%) |
Oct 08, 2008 | 39.21 | 41.45 | 38.51 | 39.83 | 65,468,692 | -0.21(-0.53%) |
Oct 07, 2008 | 42.87 | 42.87 | 39.75 | 40.04 | 47,325,896 | -2.23(-5.29%) |
Oct 06, 2008 | 42.85 | 43.48 | 39.83 | 42.27 | 54,417,348 | -1.34(-3.06%) |
Oct 03, 2008 | 43.37 | 43.97 | 42.98 | 43.61 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.56 | 43.70 | 42.51 | 42.96 | 29,038,080 | -0.59(-1.36%) |