Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.47 | 41.26 | 40.44 | 40.92 | 8,872,049 | +0.11(+0.28%) |
Dec 30, 2008 | 40.39 | 40.86 | 40.27 | 40.81 | 6,053,802 | +0.51(+1.27%) |
Dec 29, 2008 | 40.65 | 40.79 | 39.88 | 40.30 | 7,389,473 | -0.35(-0.85%) |
Dec 26, 2008 | 40.57 | 40.96 | 40.33 | 40.65 | 2,179,983 | +0.14(+0.35%) |
Dec 24, 2008 | 40.66 | 41.02 | 40.31 | 40.51 | 2,570,125 | -0.15(-0.37%) |
Dec 23, 2008 | 40.79 | 41.57 | 40.50 | 40.66 | 6,873,537 | +0.17(+0.42%) |
Dec 22, 2008 | 41.22 | 41.47 | 40.02 | 40.49 | 8,349,294 | -0.50(-1.21%) |
Dec 19, 2008 | 41.18 | 42.00 | 40.76 | 40.98 | 18,137,162 | -0.13(-0.33%) |
Dec 18, 2008 | 41.53 | 42.52 | 40.77 | 41.12 | 16,179,530 | -0.28(-0.68%) |
Dec 17, 2008 | 41.80 | 42.18 | 41.39 | 41.40 | 8,499,678 | -0.68(-1.62%) |
Dec 16, 2008 | 41.02 | 42.16 | 40.99 | 42.08 | 12,537,464 | +1.18(+2.89%) |
Dec 15, 2008 | 40.95 | 41.45 | 40.70 | 40.90 | 7,819,078 | -0.30(-0.72%) |
Dec 12, 2008 | 39.73 | 41.34 | 39.72 | 41.19 | 10,309,193 | +0.62(+1.54%) |
Dec 11, 2008 | 41.11 | 41.69 | 40.32 | 40.57 | 13,270,793 | -0.57(-1.38%) |
Dec 10, 2008 | 41.19 | 41.28 | 40.39 | 41.14 | 12,834,882 | +0.06(+0.16%) |
Dec 09, 2008 | 41.07 | 41.28 | 40.37 | 41.07 | 14,306,493 | -0.15(-0.36%) |
Dec 08, 2008 | 41.06 | 41.56 | 40.28 | 41.22 | 15,558,189 | +0.55(+1.34%) |
Dec 05, 2008 | 39.70 | 41.06 | 39.27 | 40.68 | 13,093,602 | +0.75(+1.88%) |
Dec 04, 2008 | 40.25 | 40.81 | 39.68 | 39.93 | 11,587,317 | -0.80(-1.97%) |
Dec 03, 2008 | 39.50 | 40.92 | 37.91 | 40.73 | 13,931,354 | +2.01(+5.18%) |
Dec 02, 2008 | 38.88 | 39.54 | 38.03 | 38.72 | 15,239,045 | -0.09(-0.24%) |
Dec 01, 2008 | 38.93 | 40.10 | 38.56 | 38.81 | 15,060,794 | -0.55(-1.39%) |
Nov 28, 2008 | 39.27 | 39.68 | 39.05 | 39.36 | 3,642,100 | -0.26(-0.64%) |
Nov 26, 2008 | 38.36 | 39.61 | 38.35 | 39.61 | 9,582,664 | +0.69(+1.77%) |
Nov 25, 2008 | 40.80 | 40.82 | 38.35 | 38.93 | 17,691,930 | -0.75(-1.89%) |
Nov 24, 2008 | 39.43 | 40.03 | 38.97 | 39.68 | 21,250,978 | +0.77(+1.99%) |
Nov 21, 2008 | 36.53 | 39.03 | 36.21 | 38.91 | 27,355,422 | +3.38(+9.52%) |
Nov 20, 2008 | 38.01 | 38.78 | 35.50 | 35.52 | 19,998,596 | -2.49(-6.54%) |
Nov 19, 2008 | 39.95 | 40.27 | 37.95 | 38.01 | 13,835,978 | -1.91(-4.79%) |
Nov 18, 2008 | 39.63 | 40.23 | 37.88 | 39.93 | 17,211,646 | +0.18(+0.45%) |
Nov 17, 2008 | 40.49 | 41.37 | 39.61 | 39.75 | 13,971,159 | -1.52(-3.68%) |
Nov 14, 2008 | 41.82 | 42.52 | 41.02 | 41.26 | 17,348,066 | -0.97(-2.30%) |
Nov 13, 2008 | 39.29 | 42.25 | 39.20 | 42.24 | 19,224,104 | +2.93(+7.45%) |
Nov 12, 2008 | 40.77 | 41.21 | 39.12 | 39.31 | 13,155,285 | -2.10(-5.07%) |
Nov 11, 2008 | 41.26 | 42.03 | 40.83 | 41.41 | 11,892,438 | -0.25(-0.60%) |
Nov 10, 2008 | 43.04 | 43.16 | 40.78 | 41.65 | 11,072,856 | -0.06(-0.15%) |
Nov 07, 2008 | 40.74 | 41.73 | 39.97 | 41.72 | 14,121,054 | +1.64(+4.08%) |
Nov 06, 2008 | 41.87 | 42.85 | 40.00 | 40.08 | 23,775,224 | -2.03(-4.81%) |
Nov 05, 2008 | 42.36 | 42.92 | 42.05 | 42.11 | 15,023,894 | -0.81(-1.90%) |
Nov 04, 2008 | 44.12 | 44.26 | 42.25 | 42.92 | 16,158,538 | -0.69(-1.59%) |
Nov 03, 2008 | 43.66 | 43.82 | 42.67 | 43.62 | 14,577,645 | +1.18(+2.77%) |
Oct 31, 2008 | 42.95 | 43.62 | 41.93 | 42.44 | 15,638,066 | -0.45(-1.06%) |
Oct 30, 2008 | 42.85 | 43.21 | 42.07 | 42.89 | 12,711,906 | +1.17(+2.80%) |
Oct 29, 2008 | 42.39 | 43.22 | 41.51 | 41.73 | 20,722,990 | -0.79(-1.87%) |
Oct 28, 2008 | 39.67 | 42.52 | 39.44 | 42.52 | 24,416,298 | +3.73(+9.61%) |
Oct 27, 2008 | 39.74 | 40.83 | 38.59 | 38.79 | 16,359,249 | -1.72(-4.25%) |
Oct 24, 2008 | 37.30 | 41.42 | 37.24 | 40.51 | 22,237,180 | +1.15(+2.92%) |
Oct 23, 2008 | 37.66 | 41.00 | 36.56 | 39.37 | 32,376,724 | +4.15(+11.77%) |
Oct 22, 2008 | 36.41 | 37.00 | 35.01 | 35.22 | 14,625,478 | -1.86(-5.03%) |
Oct 21, 2008 | 37.16 | 38.83 | 36.81 | 37.08 | 12,182,947 | -0.72(-1.91%) |
Oct 20, 2008 | 35.82 | 37.88 | 35.67 | 37.81 | 14,444,506 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.17 | 34.72 | 35.57 | 19,213,050 | -0.43(-1.20%) |
Oct 16, 2008 | 33.95 | 36.06 | 33.04 | 36.00 | 21,516,456 | +2.15(+6.37%) |
Oct 15, 2008 | 36.83 | 37.04 | 33.48 | 33.85 | 18,341,138 | -2.73(-7.46%) |
Oct 14, 2008 | 37.89 | 38.50 | 36.53 | 36.57 | 15,664,852 | -1.55(-4.07%) |
Oct 13, 2008 | 35.67 | 38.25 | 35.11 | 38.13 | 20,824,720 | +3.70(+10.74%) |
Oct 10, 2008 | 34.19 | 35.21 | 31.89 | 34.43 | 28,459,830 | -1.19(-3.34%) |
Oct 09, 2008 | 36.84 | 37.91 | 35.13 | 35.62 | 20,774,312 | -1.32(-3.57%) |
Oct 08, 2008 | 35.79 | 38.26 | 35.47 | 36.93 | 22,403,332 | +0.30(+0.83%) |
Oct 07, 2008 | 38.98 | 39.73 | 36.63 | 36.63 | 23,397,868 | -2.33(-5.98%) |
Oct 06, 2008 | 40.85 | 42.12 | 37.95 | 38.96 | 29,152,070 | -2.77(-6.64%) |
Oct 03, 2008 | 41.99 | 43.05 | 41.61 | 41.73 | 20,511,722 | +0.21(+0.51%) |
Oct 02, 2008 | 41.95 | 42.52 | 41.31 | 41.52 | 15,803,164 | -0.42(-1.00%) |