Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.21 | 40.98 | 39.85 | 40.79 | 19,080,384 | +0.73(+1.83%) |
Dec 30, 2008 | 40.19 | 40.31 | 39.53 | 40.05 | 19,209,316 | -0.04(-0.11%) |
Dec 29, 2008 | 40.27 | 40.31 | 39.67 | 40.10 | 13,834,904 | -0.17(-0.43%) |
Dec 26, 2008 | 40.53 | 40.55 | 40.16 | 40.27 | 8,774,181 | -0.07(-0.16%) |
Dec 24, 2008 | 40.47 | 40.61 | 40.21 | 40.34 | 6,275,047 | +0.11(+0.27%) |
Dec 23, 2008 | 40.85 | 41.03 | 40.14 | 40.23 | 17,694,490 | -0.51(-1.25%) |
Dec 22, 2008 | 40.74 | 41.11 | 40.37 | 40.74 | 23,386,598 | +0.18(+0.45%) |
Dec 19, 2008 | 40.51 | 41.41 | 40.40 | 40.55 | 44,584,004 | +0.24(+0.60%) |
Dec 18, 2008 | 40.35 | 40.90 | 39.86 | 40.31 | 37,029,632 | +0.16(+0.40%) |
Dec 17, 2008 | 40.15 | 40.80 | 39.78 | 40.15 | 31,027,112 | -0.04(-0.09%) |
Dec 16, 2008 | 40.02 | 40.72 | 39.39 | 40.19 | 31,608,492 | +0.39(+0.97%) |
Dec 15, 2008 | 40.01 | 40.10 | 39.30 | 39.80 | 22,979,438 | +0.06(+0.15%) |
Dec 12, 2008 | 39.11 | 39.93 | 39.11 | 39.75 | 32,502,232 | -0.12(-0.29%) |
Dec 11, 2008 | 39.65 | 40.35 | 39.36 | 39.86 | 34,311,548 | -0.33(-0.83%) |
Dec 10, 2008 | 40.71 | 40.84 | 39.42 | 40.20 | 29,329,558 | -0.41(-1.00%) |
Dec 09, 2008 | 41.60 | 41.71 | 39.95 | 40.61 | 41,934,408 | -1.27(-3.04%) |
Dec 08, 2008 | 42.62 | 43.09 | 41.11 | 41.88 | 37,194,900 | -0.47(-1.12%) |
Dec 05, 2008 | 39.50 | 42.72 | 39.29 | 42.35 | 52,028,156 | +2.26(+5.63%) |
Dec 04, 2008 | 40.10 | 40.89 | 39.29 | 40.10 | 39,574,548 | +0.53(+1.34%) |
Dec 03, 2008 | 38.67 | 39.66 | 38.20 | 39.56 | 34,657,200 | +0.68(+1.74%) |
Dec 02, 2008 | 39.12 | 39.48 | 37.99 | 38.89 | 33,622,492 | +0.32(+0.83%) |
Dec 01, 2008 | 40.29 | 40.55 | 38.52 | 38.57 | 35,660,576 | -2.09(-5.14%) |
Nov 28, 2008 | 41.17 | 41.47 | 40.39 | 40.66 | 12,470,332 | -0.59(-1.43%) |
Nov 26, 2008 | 39.15 | 41.29 | 39.07 | 41.25 | 32,638,316 | +1.46(+3.68%) |
Nov 25, 2008 | 39.11 | 40.13 | 38.82 | 39.78 | 37,621,072 | +1.39(+3.62%) |
Nov 24, 2008 | 38.78 | 39.37 | 38.00 | 38.39 | 41,793,684 | -0.11(-0.28%) |
Nov 21, 2008 | 37.40 | 38.59 | 36.52 | 38.50 | 55,336,692 | +1.64(+4.46%) |
Nov 20, 2008 | 36.82 | 38.92 | 36.64 | 36.86 | 56,119,292 | -0.25(-0.67%) |
Nov 19, 2008 | 38.20 | 39.14 | 36.91 | 37.11 | 40,925,816 | -1.25(-3.26%) |
Nov 18, 2008 | 37.60 | 38.98 | 37.08 | 38.36 | 50,408,952 | +0.66(+1.76%) |
Nov 17, 2008 | 38.39 | 38.61 | 37.24 | 37.70 | 37,071,952 | -0.65(-1.71%) |
Nov 14, 2008 | 39.58 | 40.10 | 38.20 | 38.35 | 35,394,440 | -1.62(-4.04%) |
Nov 13, 2008 | 38.54 | 39.98 | 37.15 | 39.97 | 51,875,772 | +1.68(+4.39%) |
Nov 12, 2008 | 38.67 | 39.80 | 38.07 | 38.28 | 38,998,744 | -1.55(-3.89%) |
Nov 11, 2008 | 39.96 | 40.48 | 38.65 | 39.83 | 32,692,466 | -0.31(-0.78%) |
Nov 10, 2008 | 40.10 | 40.55 | 39.54 | 40.15 | 25,017,584 | +0.57(+1.45%) |
Nov 07, 2008 | 39.19 | 39.80 | 38.85 | 39.57 | 26,718,082 | +0.65(+1.68%) |
Nov 06, 2008 | 40.44 | 41.00 | 38.60 | 38.92 | 44,598,264 | -0.47(-1.18%) |
Nov 05, 2008 | 40.66 | 40.74 | 39.29 | 39.38 | 30,499,392 | -1.46(-3.56%) |
Nov 04, 2008 | 41.33 | 41.65 | 40.42 | 40.84 | 31,688,694 | +0.12(+0.29%) |
Nov 03, 2008 | 41.30 | 41.62 | 40.57 | 40.72 | 25,780,754 | +0.12(+0.29%) |
Oct 31, 2008 | 40.02 | 41.30 | 39.48 | 40.61 | 35,779,308 | +0.77(+1.94%) |
Oct 30, 2008 | 40.71 | 40.74 | 39.15 | 39.83 | 32,059,112 | -0.20(-0.49%) |
Oct 29, 2008 | 40.11 | 41.33 | 38.96 | 40.03 | 47,053,216 | -0.11(-0.27%) |
Oct 28, 2008 | 37.06 | 40.54 | 36.96 | 40.14 | 57,734,272 | +4.00(+11.07%) |
Oct 27, 2008 | 37.00 | 37.84 | 36.09 | 36.14 | 36,760,712 | -1.26(-3.37%) |
Oct 24, 2008 | 36.38 | 38.54 | 36.37 | 37.40 | 40,974,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.10 | 38.69 | 36.38 | 38.39 | 48,032,768 | +0.36(+0.94%) |
Oct 22, 2008 | 38.62 | 38.98 | 37.21 | 38.03 | 38,764,576 | -1.02(-2.61%) |
Oct 21, 2008 | 39.42 | 40.38 | 38.97 | 39.05 | 26,725,188 | -0.55(-1.40%) |
Oct 20, 2008 | 39.76 | 39.79 | 38.11 | 39.60 | 39,055,036 | +0.48(+1.23%) |
Oct 17, 2008 | 39.11 | 40.29 | 36.17 | 39.12 | 42,914,848 | -0.62(-1.56%) |
Oct 16, 2008 | 36.79 | 40.03 | 35.45 | 39.74 | 65,135,332 | +3.33(+9.13%) |
Oct 15, 2008 | 38.88 | 39.00 | 36.29 | 36.41 | 38,409,152 | -3.19(-8.06%) |
Oct 14, 2008 | 40.77 | 40.79 | 38.36 | 39.61 | 39,253,928 | -0.04(-0.11%) |
Oct 13, 2008 | 38.33 | 39.80 | 37.25 | 39.65 | 40,620,552 | +2.58(+6.97%) |
Oct 10, 2008 | 35.67 | 39.46 | 34.20 | 37.07 | 70,906,088 | -0.32(-0.86%) |
Oct 09, 2008 | 39.78 | 40.26 | 36.20 | 37.39 | 56,606,436 | -2.30(-5.79%) |
Oct 08, 2008 | 39.08 | 41.30 | 38.38 | 39.69 | 65,694,756 | -0.21(-0.53%) |
Oct 07, 2008 | 42.72 | 42.72 | 39.62 | 39.90 | 47,489,312 | -2.23(-5.29%) |
Oct 06, 2008 | 42.70 | 43.33 | 39.69 | 42.13 | 54,605,252 | -1.33(-3.06%) |
Oct 03, 2008 | 43.22 | 43.81 | 42.83 | 43.46 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.41 | 43.54 | 42.37 | 42.82 | 29,138,348 | -0.59(-1.36%) |