Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.48 | 32.48 | 31.84 | 32.21 | 101,508 | -1.39(-4.14%) |
Nov 26, 2008 | 32.57 | 33.60 | 31.90 | 33.60 | 263,336 | +2.08(+6.60%) |
Nov 25, 2008 | 32.42 | 32.44 | 31.51 | 31.52 | 704,118 | -1.76(-5.29%) |
Nov 24, 2008 | 31.76 | 33.34 | 31.33 | 33.28 | 420,369 | +2.30(+7.42%) |
Nov 21, 2008 | 30.91 | 31.23 | 30.40 | 30.98 | 212,552 | +0.87(+2.89%) |
Nov 20, 2008 | 31.13 | 31.64 | 30.11 | 30.11 | 201,604 | -2.18(-6.75%) |
Nov 19, 2008 | 32.74 | 33.15 | 32.28 | 32.29 | 117,205 | -0.12(-0.37%) |
Nov 18, 2008 | 33.00 | 33.49 | 32.41 | 32.41 | 117,636 | -0.77(-2.32%) |
Nov 17, 2008 | 33.38 | 34.37 | 33.01 | 33.18 | 148,441 | -0.17(-0.51%) |
Nov 14, 2008 | 33.78 | 34.24 | 33.15 | 33.35 | 192,577 | -1.04(-3.02%) |
Nov 13, 2008 | 33.46 | 34.72 | 32.64 | 34.39 | 245,303 | +0.93(+2.78%) |
Nov 12, 2008 | 34.30 | 34.30 | 33.00 | 33.46 | 195,789 | -1.24(-3.57%) |
Nov 11, 2008 | 35.46 | 35.53 | 34.30 | 34.70 | 197,738 | -1.60(-4.41%) |
Nov 10, 2008 | 37.24 | 37.25 | 35.00 | 36.30 | 282,216 | +0.64(+1.79%) |
Nov 07, 2008 | 35.58 | 36.06 | 35.25 | 35.66 | 343,894 | -0.16(-0.45%) |
Nov 06, 2008 | 36.91 | 37.02 | 35.10 | 35.82 | 215,347 | -1.82(-4.84%) |
Nov 05, 2008 | 38.81 | 39.26 | 37.37 | 37.64 | 147,723 | -2.19(-5.50%) |
Nov 04, 2008 | 38.12 | 40.40 | 37.80 | 39.83 | 431,770 | +2.82(+7.62%) |
Nov 03, 2008 | 37.24 | 37.75 | 36.58 | 37.01 | 353,541 | -0.83(-2.19%) |
Oct 31, 2008 | 36.56 | 38.39 | 36.28 | 37.84 | 526,476 | +0.42(+1.12%) |
Oct 30, 2008 | 38.46 | 38.50 | 36.65 | 37.42 | 206,568 | -0.77(-2.02%) |
Oct 29, 2008 | 37.46 | 38.95 | 37.46 | 38.19 | 276,018 | +1.91(+5.26%) |
Oct 28, 2008 | 36.62 | 36.96 | 35.37 | 36.28 | 117,730 | +0.74(+2.08%) |
Oct 27, 2008 | 35.46 | 36.96 | 35.28 | 35.54 | 70,034 | -1.00(-2.74%) |
Oct 24, 2008 | 35.57 | 36.70 | 35.50 | 36.54 | 153,734 | -1.81(-4.72%) |
Oct 23, 2008 | 37.94 | 38.56 | 37.43 | 38.35 | 133,340 | +0.63(+1.67%) |
Oct 22, 2008 | 38.80 | 38.80 | 37.32 | 37.72 | 112,110 | -2.34(-5.84%) |
Oct 21, 2008 | 39.84 | 40.14 | 39.07 | 40.06 | 160,566 | -1.26(-3.05%) |
Oct 20, 2008 | 40.61 | 41.40 | 39.90 | 41.32 | 150,088 | +1.23(+3.07%) |
Oct 17, 2008 | 39.55 | 40.78 | 39.04 | 40.09 | 108,351 | +0.07(+0.17%) |
Oct 16, 2008 | 40.45 | 40.45 | 38.19 | 40.02 | 186,473 | -0.84(-2.06%) |
Oct 15, 2008 | 41.44 | 41.90 | 40.38 | 40.86 | 237,986 | -2.64(-6.07%) |
Oct 14, 2008 | 44.90 | 45.08 | 42.79 | 43.50 | 326,974 | -0.28(-0.64%) |
Oct 13, 2008 | 42.80 | 44.22 | 42.67 | 43.78 | 315,398 | +0.83(+1.93%) |
Oct 10, 2008 | 42.18 | 43.52 | 40.98 | 42.95 | 687,984 | -1.04(-2.36%) |
Oct 09, 2008 | 46.51 | 46.82 | 43.99 | 43.99 | 164,984 | -2.39(-5.15%) |
Oct 08, 2008 | 45.39 | 46.90 | 45.20 | 46.38 | 221,242 | +0.01(+0.02%) |
Oct 07, 2008 | 47.27 | 47.52 | 45.97 | 46.37 | 168,113 | +0.38(+0.83%) |
Oct 06, 2008 | 47.61 | 47.97 | 45.69 | 45.99 | 419,131 | -2.91(-5.95%) |
Oct 03, 2008 | 49.05 | 50.40 | 48.64 | 48.90 | 172,182 | -0.38(-0.77%) |
Oct 02, 2008 | 50.95 | 51.22 | 49.24 | 49.28 | 300,139 | -2.95(-5.65%) |
Oct 01, 2008 | 52.14 | 52.69 | 50.93 | 52.23 | 915,240 | -1.57(-2.92%) |
Sep 30, 2008 | 51.85 | 53.80 | 51.54 | 53.80 | 339,492 | +3.21(+6.35%) |
Sep 29, 2008 | 53.24 | 53.50 | 50.59 | 50.59 | 284,766 | -5.17(-9.27%) |
Sep 26, 2008 | 55.35 | 56.08 | 55.00 | 55.76 | 0 | -0.79(-1.40%) |
Sep 25, 2008 | 55.21 | 56.83 | 55.21 | 56.55 | 153,324 | +0.78(+1.40%) |
Sep 24, 2008 | 56.91 | 57.46 | 55.61 | 55.77 | 118,828 | -0.65(-1.15%) |
Sep 23, 2008 | 57.39 | 57.39 | 55.00 | 56.42 | 119,614 | -0.83(-1.45%) |
Sep 22, 2008 | 55.85 | 57.91 | 55.84 | 57.25 | 412,048 | +2.75(+5.05%) |
Sep 19, 2008 | 54.53 | 54.66 | 53.02 | 54.50 | 0 | +2.08(+3.98%) |
Sep 18, 2008 | 53.13 | 54.01 | 51.65 | 52.42 | 371,567 | -0.05(-0.10%) |
Sep 17, 2008 | 50.85 | 52.78 | 50.08 | 52.47 | 1,009,489 | +1.73(+3.41%) |
Sep 16, 2008 | 49.85 | 51.06 | 49.70 | 50.74 | 200,241 | -0.94(-1.82%) |
Sep 15, 2008 | 51.92 | 52.85 | 51.43 | 51.68 | 164,238 | -2.27(-4.21%) |
Sep 12, 2008 | 54.34 | 54.76 | 53.66 | 53.95 | 196,637 | +0.39(+0.73%) |
Sep 11, 2008 | 54.03 | 54.38 | 53.32 | 53.56 | 294,577 | -0.83(-1.53%) |
Sep 10, 2008 | 54.50 | 54.99 | 53.55 | 54.39 | 522,386 | +0.34(+0.63%) |
Sep 09, 2008 | 54.15 | 54.91 | 53.55 | 54.05 | 294,785 | -1.22(-2.21%) |
Sep 08, 2008 | 56.55 | 56.62 | 54.69 | 55.27 | 175,314 | +0.00(+0.00%) |
Sep 05, 2008 | 55.91 | 56.21 | 54.77 | 55.27 | 0 | -0.95(-1.69%) |
Sep 04, 2008 | 56.87 | 57.05 | 55.36 | 56.22 | 448,759 | -1.00(-1.75%) |
Sep 03, 2008 | 56.32 | 57.24 | 55.97 | 57.22 | 732,438 | -0.42(-0.73%) |