Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.59 | 38.37 | 37.48 | 38.05 | 9,667,786 | +0.50(+1.33%) |
Dec 30, 2008 | 36.92 | 37.56 | 36.70 | 37.56 | 9,193,036 | +0.86(+2.36%) |
Dec 29, 2008 | 36.82 | 36.89 | 36.10 | 36.69 | 7,994,352 | -0.08(-0.21%) |
Dec 26, 2008 | 36.78 | 36.82 | 36.47 | 36.77 | 10,486,622 | +0.26(+0.73%) |
Dec 24, 2008 | 36.47 | 36.61 | 36.25 | 36.51 | 4,092,413 | +0.19(+0.51%) |
Dec 23, 2008 | 36.85 | 37.04 | 36.19 | 36.32 | 6,671,680 | -0.56(-1.52%) |
Dec 22, 2008 | 37.56 | 37.60 | 36.23 | 36.88 | 12,153,996 | -0.46(-1.23%) |
Dec 19, 2008 | 37.71 | 38.28 | 37.34 | 37.34 | 14,565,260 | -0.12(-0.33%) |
Dec 18, 2008 | 38.41 | 38.51 | 37.08 | 37.46 | 11,468,555 | -0.72(-1.90%) |
Dec 17, 2008 | 38.12 | 38.83 | 37.84 | 38.19 | 13,936,968 | -0.37(-0.97%) |
Dec 16, 2008 | 37.05 | 38.59 | 36.99 | 38.56 | 12,484,410 | +1.88(+5.14%) |
Dec 15, 2008 | 37.39 | 37.42 | 36.19 | 36.68 | 10,937,246 | -0.48(-1.30%) |
Dec 12, 2008 | 35.81 | 37.31 | 35.68 | 37.16 | 15,473,523 | +0.29(+0.78%) |
Dec 11, 2008 | 37.58 | 38.15 | 36.59 | 36.87 | 11,771,873 | -1.02(-2.69%) |
Dec 10, 2008 | 37.81 | 38.27 | 37.31 | 37.89 | 11,676,777 | +0.44(+1.19%) |
Dec 09, 2008 | 37.80 | 38.58 | 37.25 | 37.45 | 14,535,975 | -0.73(-1.92%) |
Dec 08, 2008 | 37.83 | 38.62 | 37.58 | 38.18 | 15,670,383 | +1.30(+3.53%) |
Dec 05, 2008 | 35.01 | 36.94 | 34.40 | 36.88 | 18,119,142 | +1.28(+3.61%) |
Dec 04, 2008 | 35.96 | 36.85 | 34.99 | 35.59 | 15,521,643 | -0.92(-2.52%) |
Dec 03, 2008 | 35.41 | 36.68 | 34.75 | 36.51 | 22,359,572 | +0.76(+2.11%) |
Dec 02, 2008 | 34.96 | 35.79 | 34.41 | 35.76 | 18,466,476 | +1.41(+4.10%) |
Dec 01, 2008 | 36.61 | 36.65 | 34.28 | 34.35 | 17,697,948 | -3.23(-8.60%) |
Nov 28, 2008 | 37.13 | 37.74 | 37.03 | 37.58 | 3,940,306 | +0.35(+0.94%) |
Nov 26, 2008 | 35.24 | 37.29 | 35.23 | 37.23 | 16,447,418 | +1.34(+3.73%) |
Nov 25, 2008 | 36.41 | 36.45 | 35.00 | 35.89 | 17,252,736 | +0.42(+1.19%) |
Nov 24, 2008 | 34.17 | 36.26 | 33.86 | 35.47 | 21,202,902 | +2.05(+6.13%) |
Nov 21, 2008 | 32.40 | 33.58 | 31.06 | 33.42 | 26,122,636 | +1.71(+5.40%) |
Nov 20, 2008 | 33.55 | 34.45 | 31.38 | 31.71 | 24,746,020 | -2.19(-6.46%) |
Nov 19, 2008 | 35.95 | 36.34 | 33.87 | 33.90 | 17,555,590 | -2.17(-6.02%) |
Nov 18, 2008 | 35.77 | 36.44 | 34.75 | 36.07 | 12,715,998 | +0.24(+0.67%) |
Nov 17, 2008 | 36.21 | 37.09 | 35.70 | 35.83 | 9,194,462 | -0.90(-2.46%) |
Nov 14, 2008 | 37.46 | 38.56 | 36.59 | 36.73 | 12,162,527 | -1.79(-4.65%) |
Nov 13, 2008 | 36.12 | 38.52 | 34.37 | 38.52 | 16,741,992 | +2.61(+7.26%) |
Nov 12, 2008 | 37.06 | 37.30 | 35.75 | 35.91 | 9,584,937 | -1.88(-4.97%) |
Nov 11, 2008 | 38.12 | 38.61 | 37.21 | 37.79 | 10,397,452 | -0.93(-2.39%) |
Nov 10, 2008 | 39.92 | 40.14 | 38.16 | 38.72 | 5,785,499 | -0.39(-1.00%) |
Nov 07, 2008 | 38.52 | 39.20 | 38.20 | 39.11 | 5,702,813 | +0.87(+2.28%) |
Nov 06, 2008 | 39.71 | 40.06 | 37.93 | 38.23 | 6,518,059 | -1.83(-4.57%) |
Nov 05, 2008 | 41.73 | 42.30 | 39.93 | 40.06 | 2,830,043 | -2.23(-5.28%) |
Nov 04, 2008 | 41.50 | 42.41 | 41.28 | 42.30 | 2,400,063 | +1.58(+3.88%) |
Nov 03, 2008 | 40.76 | 41.08 | 40.34 | 40.72 | 3,758,767 | -0.30(-0.72%) |
Oct 31, 2008 | 40.05 | 41.44 | 39.73 | 41.01 | 3,746,227 | +0.83(+2.05%) |
Oct 30, 2008 | 40.19 | 40.52 | 39.03 | 40.19 | 3,340,885 | +1.35(+3.47%) |
Oct 29, 2008 | 39.06 | 40.71 | 38.72 | 38.84 | 2,899,808 | -0.39(-0.99%) |
Oct 28, 2008 | 36.78 | 39.25 | 35.38 | 39.23 | 2,438,645 | +3.48(+9.74%) |
Oct 27, 2008 | 36.21 | 37.46 | 35.49 | 35.75 | 3,303,701 | -0.92(-2.51%) |
Oct 24, 2008 | 35.43 | 37.64 | 35.27 | 36.67 | 4,374,056 | -1.82(-4.73%) |
Oct 23, 2008 | 38.07 | 38.79 | 36.05 | 38.49 | 5,635,902 | +0.68(+1.79%) |
Oct 22, 2008 | 39.30 | 40.25 | 36.88 | 37.81 | 3,714,151 | -2.44(-6.06%) |
Oct 21, 2008 | 40.95 | 41.49 | 40.12 | 40.25 | 3,139,572 | -1.26(-3.04%) |
Oct 20, 2008 | 40.17 | 41.57 | 39.71 | 41.51 | 2,456,394 | +1.73(+4.35%) |
Oct 17, 2008 | 38.91 | 41.43 | 38.53 | 39.78 | 2,652,059 | -0.06(-0.16%) |
Oct 16, 2008 | 38.55 | 39.85 | 36.41 | 39.85 | 3,968,243 | +1.68(+4.41%) |
Oct 15, 2008 | 40.88 | 42.11 | 38.05 | 38.16 | 3,487,515 | -3.95(-9.37%) |
Oct 14, 2008 | 44.24 | 44.99 | 40.98 | 42.11 | 4,544,738 | -0.29(-0.69%) |
Oct 13, 2008 | 40.07 | 42.66 | 39.39 | 42.40 | 6,079,478 | +4.33(+11.37%) |
Oct 10, 2008 | 36.75 | 39.53 | 35.36 | 38.07 | 6,091,222 | -0.79(-2.04%) |
Oct 09, 2008 | 42.10 | 42.42 | 38.33 | 38.86 | 5,714,588 | -2.73(-6.57%) |
Oct 08, 2008 | 40.95 | 42.98 | 40.59 | 41.60 | 4,358,971 | -0.55(-1.31%) |
Oct 07, 2008 | 45.15 | 45.16 | 41.91 | 42.15 | 3,109,748 | -2.56(-5.73%) |
Oct 06, 2008 | 45.14 | 45.40 | 42.37 | 44.71 | 5,740,612 | -1.76(-3.79%) |
Oct 03, 2008 | 47.66 | 48.67 | 46.23 | 46.47 | 0 | -0.61(-1.29%) |
Oct 02, 2008 | 48.66 | 48.70 | 46.95 | 47.08 | 2,442,234 | -2.06(-4.18%) |