Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 48.77 | 49.42 | 47.98 | 48.83 | 822,449 | -0.05(-0.09%) |
Nov 26, 2008 | 47.32 | 48.95 | 47.08 | 48.87 | 2,640,302 | +0.84(+1.74%) |
Nov 25, 2008 | 48.93 | 49.78 | 47.66 | 48.04 | 2,871,315 | -0.17(-0.35%) |
Nov 24, 2008 | 47.61 | 48.95 | 47.24 | 48.20 | 2,964,904 | +1.22(+2.60%) |
Nov 21, 2008 | 46.30 | 47.16 | 44.68 | 46.98 | 4,156,302 | +0.67(+1.44%) |
Nov 20, 2008 | 47.37 | 48.61 | 45.82 | 46.31 | 4,813,301 | -1.28(-2.68%) |
Nov 19, 2008 | 50.76 | 51.49 | 47.59 | 47.59 | 3,261,528 | -3.16(-6.22%) |
Nov 18, 2008 | 49.76 | 50.99 | 49.20 | 50.75 | 2,689,770 | +0.81(+1.62%) |
Nov 17, 2008 | 51.53 | 52.28 | 49.94 | 49.94 | 2,522,682 | -2.08(-4.00%) |
Nov 14, 2008 | 53.09 | 54.16 | 51.77 | 52.02 | 0 | -1.94(-3.59%) |
Nov 13, 2008 | 51.70 | 54.21 | 50.72 | 53.96 | 4,284,577 | +2.41(+4.68%) |
Nov 12, 2008 | 51.76 | 52.39 | 50.95 | 51.55 | 2,058,670 | -0.92(-1.76%) |
Nov 11, 2008 | 53.86 | 54.08 | 52.15 | 52.47 | 1,908,304 | -1.92(-3.53%) |
Nov 10, 2008 | 55.33 | 55.77 | 53.72 | 54.39 | 1,624,243 | +0.03(+0.06%) |
Nov 07, 2008 | 53.00 | 54.71 | 52.54 | 54.36 | 2,243,240 | +1.81(+3.45%) |
Nov 06, 2008 | 53.57 | 54.07 | 52.12 | 52.55 | 2,876,792 | -1.25(-2.33%) |
Nov 05, 2008 | 52.21 | 55.07 | 52.00 | 53.80 | 2,678,795 | -0.21(-0.38%) |
Nov 04, 2008 | 54.22 | 54.90 | 52.94 | 54.01 | 3,461,927 | +0.68(+1.27%) |
Nov 03, 2008 | 53.32 | 53.62 | 52.54 | 53.33 | 1,871,539 | -0.01(-0.01%) |
Oct 31, 2008 | 52.47 | 54.01 | 51.42 | 53.34 | 0 | +0.89(+1.70%) |
Oct 30, 2008 | 51.88 | 52.72 | 51.13 | 52.45 | 2,402,167 | +1.59(+3.13%) |
Oct 29, 2008 | 50.38 | 52.65 | 49.98 | 50.86 | 3,440,237 | +0.49(+0.98%) |
Oct 28, 2008 | 50.13 | 50.53 | 48.52 | 50.36 | 4,227,672 | +1.24(+2.52%) |
Oct 27, 2008 | 50.84 | 51.33 | 49.13 | 49.13 | 2,442,148 | -2.32(-4.51%) |
Oct 24, 2008 | 51.49 | 52.59 | 49.20 | 51.45 | 3,472,841 | -2.40(-4.45%) |
Oct 23, 2008 | 54.02 | 56.02 | 51.88 | 53.85 | 3,525,706 | -0.05(-0.10%) |
Oct 22, 2008 | 54.18 | 54.94 | 52.89 | 53.90 | 3,015,035 | -1.07(-1.94%) |
Oct 21, 2008 | 55.84 | 56.44 | 54.85 | 54.97 | 1,597,732 | -0.65(-1.16%) |
Oct 20, 2008 | 55.38 | 55.84 | 53.99 | 55.61 | 1,832,366 | +0.78(+1.43%) |
Oct 17, 2008 | 56.64 | 56.64 | 52.71 | 54.83 | 0 | -0.01(-0.01%) |
Oct 16, 2008 | 54.06 | 55.01 | 51.43 | 54.84 | 2,532,412 | +0.72(+1.34%) |
Oct 15, 2008 | 56.49 | 56.68 | 54.02 | 54.12 | 2,189,177 | -3.39(-5.89%) |
Oct 14, 2008 | 58.91 | 59.53 | 56.41 | 57.50 | 2,624,743 | +0.63(+1.11%) |
Oct 13, 2008 | 53.22 | 56.97 | 52.36 | 56.87 | 2,366,203 | +5.00(+9.63%) |
Oct 10, 2008 | 54.00 | 54.65 | 49.99 | 51.88 | 5,461,444 | -3.68(-6.63%) |
Oct 09, 2008 | 59.18 | 59.98 | 55.34 | 55.56 | 4,333,257 | -3.82(-6.43%) |
Oct 08, 2008 | 57.93 | 59.89 | 57.41 | 59.38 | 3,859,587 | +1.05(+1.79%) |
Oct 07, 2008 | 60.56 | 60.85 | 58.33 | 58.33 | 3,456,700 | -1.61(-2.69%) |
Oct 06, 2008 | 60.89 | 61.64 | 58.74 | 59.95 | 3,194,428 | -1.72(-2.79%) |
Oct 03, 2008 | 62.28 | 62.93 | 61.42 | 61.67 | 0 | +0.34(+0.55%) |
Oct 02, 2008 | 61.39 | 61.83 | 60.83 | 61.33 | 1,854,603 | -0.29(-0.47%) |
Oct 01, 2008 | 61.34 | 61.99 | 61.11 | 61.62 | 1,720,309 | -0.06(-0.10%) |
Sep 30, 2008 | 61.79 | 62.47 | 61.07 | 61.69 | 2,015,285 | +0.60(+0.98%) |
Sep 29, 2008 | 62.88 | 63.77 | 61.04 | 61.09 | 2,246,505 | -2.21(-3.50%) |
Sep 26, 2008 | 63.50 | 63.56 | 62.62 | 63.30 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 63.24 | 64.23 | 62.62 | 63.56 | 1,605,589 | +0.71(+1.14%) |
Sep 24, 2008 | 61.94 | 63.06 | 61.65 | 62.85 | 1,204,717 | +0.85(+1.38%) |
Sep 23, 2008 | 61.51 | 62.67 | 61.31 | 61.99 | 2,400,148 | +0.33(+0.54%) |
Sep 22, 2008 | 62.77 | 63.56 | 61.66 | 61.66 | 1,781,998 | -1.74(-2.75%) |
Sep 19, 2008 | 63.06 | 65.18 | 61.88 | 63.41 | 0 | +3.44(+5.74%) |
Sep 18, 2008 | 60.67 | 61.84 | 58.43 | 59.96 | 4,360,240 | -0.53(-0.88%) |
Sep 17, 2008 | 61.49 | 61.82 | 60.49 | 60.49 | 2,802,232 | -1.76(-2.83%) |
Sep 16, 2008 | 61.99 | 63.47 | 61.10 | 62.25 | 2,350,066 | -0.55(-0.87%) |
Sep 15, 2008 | 61.97 | 64.01 | 61.95 | 62.80 | 1,754,869 | -0.19(-0.30%) |
Sep 12, 2008 | 64.04 | 64.04 | 62.55 | 62.99 | 2,123,837 | -1.10(-1.71%) |
Sep 11, 2008 | 63.64 | 64.18 | 62.38 | 64.09 | 3,640,286 | -0.55(-0.86%) |
Sep 10, 2008 | 66.71 | 66.76 | 64.45 | 64.64 | 2,817,569 | -1.84(-2.77%) |
Sep 09, 2008 | 67.57 | 67.91 | 66.49 | 66.49 | 1,430,484 | -0.65(-0.97%) |
Sep 08, 2008 | 66.48 | 67.20 | 66.06 | 67.14 | 1,316,260 | +1.78(+2.73%) |
Sep 05, 2008 | 65.38 | 65.98 | 65.07 | 65.36 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.99 | 67.18 | 65.76 | 65.93 | 1,209,178 | -1.45(-2.14%) |
Sep 03, 2008 | 67.18 | 67.58 | 66.70 | 67.37 | 1,287,036 | +0.02(+0.03%) |