Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 44.09 | 44.65 | 43.35 | 44.52 | 15,370,020 | -0.52(-1.15%) |
Nov 26, 2008 | 42.74 | 45.08 | 42.41 | 45.04 | 34,901,132 | +1.92(+4.44%) |
Nov 25, 2008 | 42.37 | 43.71 | 41.86 | 43.12 | 39,072,696 | +1.26(+3.00%) |
Nov 24, 2008 | 40.38 | 43.81 | 39.53 | 41.86 | 48,839,072 | +2.15(+5.40%) |
Nov 21, 2008 | 36.88 | 40.03 | 36.21 | 39.72 | 61,692,668 | +3.43(+9.46%) |
Nov 20, 2008 | 38.95 | 40.15 | 36.21 | 36.29 | 60,686,892 | -3.50(-8.79%) |
Nov 19, 2008 | 41.21 | 42.26 | 39.64 | 39.79 | 39,040,592 | -1.57(-3.80%) |
Nov 18, 2008 | 39.99 | 41.72 | 39.44 | 41.36 | 41,917,684 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.45 | 39.78 | 39.88 | 37,220,796 | -1.07(-2.61%) |
Nov 14, 2008 | 41.66 | 43.58 | 39.44 | 40.95 | 47,238,172 | -1.71(-4.00%) |
Nov 13, 2008 | 38.12 | 42.88 | 37.12 | 42.66 | 50,580,756 | +4.75(+12.53%) |
Nov 12, 2008 | 40.56 | 41.06 | 37.82 | 37.91 | 39,839,424 | -3.53(-8.51%) |
Nov 11, 2008 | 41.01 | 42.26 | 40.32 | 41.44 | 28,022,490 | -0.45(-1.08%) |
Nov 10, 2008 | 42.38 | 42.87 | 41.02 | 41.89 | 23,575,022 | +0.50(+1.20%) |
Nov 07, 2008 | 39.90 | 41.69 | 39.78 | 41.39 | 28,276,356 | +1.89(+4.78%) |
Nov 06, 2008 | 41.63 | 42.18 | 38.90 | 39.50 | 37,972,768 | -2.69(-6.37%) |
Nov 05, 2008 | 43.23 | 44.15 | 41.70 | 42.19 | 29,123,632 | -1.87(-4.23%) |
Nov 04, 2008 | 42.50 | 44.47 | 42.15 | 44.06 | 35,742,548 | +2.54(+6.11%) |
Nov 03, 2008 | 41.38 | 42.20 | 40.95 | 41.52 | 18,574,566 | -0.51(-1.22%) |
Oct 31, 2008 | 41.62 | 42.81 | 40.68 | 42.03 | 36,395,700 | +0.24(+0.57%) |
Oct 30, 2008 | 40.63 | 42.20 | 39.90 | 41.80 | 38,778,680 | +1.79(+4.48%) |
Oct 29, 2008 | 39.57 | 41.88 | 39.11 | 40.01 | 45,907,508 | +0.55(+1.40%) |
Oct 28, 2008 | 35.90 | 39.93 | 34.45 | 39.45 | 44,539,528 | +4.68(+13.47%) |
Oct 27, 2008 | 35.26 | 37.46 | 34.30 | 34.77 | 32,438,938 | -1.24(-3.44%) |
Oct 24, 2008 | 34.38 | 36.88 | 34.13 | 36.01 | 35,100,724 | -1.61(-4.28%) |
Oct 23, 2008 | 35.43 | 37.81 | 34.04 | 37.62 | 47,823,292 | +2.83(+8.15%) |
Oct 22, 2008 | 36.00 | 36.53 | 33.87 | 34.79 | 39,478,348 | -2.85(-7.57%) |
Oct 21, 2008 | 38.11 | 39.09 | 36.62 | 37.64 | 31,119,156 | -1.58(-4.04%) |
Oct 20, 2008 | 36.12 | 39.44 | 36.06 | 39.22 | 32,458,534 | +4.09(+11.64%) |
Oct 17, 2008 | 34.68 | 37.98 | 33.52 | 35.13 | 38,558,168 | -0.42(-1.19%) |
Oct 16, 2008 | 34.18 | 36.28 | 31.34 | 35.55 | 56,437,608 | +1.76(+5.20%) |
Oct 15, 2008 | 37.46 | 37.46 | 32.92 | 33.80 | 44,599,860 | -4.82(-12.49%) |
Oct 14, 2008 | 40.95 | 41.70 | 36.71 | 38.62 | 48,077,588 | -0.76(-1.93%) |
Oct 13, 2008 | 33.90 | 39.72 | 33.49 | 39.38 | 55,020,168 | +6.80(+20.85%) |
Oct 10, 2008 | 34.09 | 36.49 | 31.27 | 32.58 | 85,569,184 | -3.48(-9.64%) |
Oct 09, 2008 | 41.55 | 41.63 | 36.06 | 36.06 | 47,851,396 | -5.13(-12.45%) |
Oct 08, 2008 | 40.64 | 43.48 | 39.67 | 41.19 | 48,537,312 | -0.14(-0.34%) |
Oct 07, 2008 | 43.96 | 44.26 | 40.88 | 41.33 | 43,419,168 | -1.97(-4.54%) |
Oct 06, 2008 | 43.75 | 43.86 | 40.94 | 43.30 | 46,204,036 | -1.43(-3.20%) |
Oct 03, 2008 | 45.05 | 47.16 | 44.55 | 44.73 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 45.92 | 46.20 | 44.44 | 44.83 | 33,403,352 | -1.49(-3.21%) |
Oct 01, 2008 | 45.93 | 46.82 | 44.21 | 46.32 | 25,972,508 | -0.16(-0.34%) |
Sep 30, 2008 | 44.43 | 46.59 | 44.29 | 46.47 | 35,724,492 | +2.81(+6.43%) |
Sep 29, 2008 | 47.90 | 48.18 | 43.67 | 43.67 | 41,526,328 | -5.32(-10.87%) |
Sep 26, 2008 | 48.46 | 49.09 | 47.84 | 48.99 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.95 | 49.68 | 47.95 | 49.29 | 24,472,328 | +1.26(+2.63%) |
Sep 24, 2008 | 48.31 | 48.79 | 47.81 | 48.02 | 19,937,422 | -0.13(-0.27%) |
Sep 23, 2008 | 49.11 | 49.80 | 47.83 | 48.15 | 25,945,208 | -1.05(-2.14%) |
Sep 22, 2008 | 49.71 | 50.57 | 48.88 | 49.21 | 25,957,268 | -0.26(-0.54%) |
Sep 19, 2008 | 48.21 | 49.65 | 47.17 | 49.47 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.84 | 47.05 | 44.45 | 46.70 | 41,489,576 | +1.59(+3.54%) |
Sep 17, 2008 | 45.64 | 47.27 | 44.79 | 45.10 | 41,271,376 | -1.02(-2.21%) |
Sep 16, 2008 | 44.42 | 46.41 | 43.67 | 46.12 | 36,308,480 | +1.00(+2.21%) |
Sep 15, 2008 | 45.73 | 47.22 | 45.13 | 45.13 | 30,873,556 | -2.34(-4.93%) |
Sep 12, 2008 | 46.71 | 47.60 | 46.47 | 47.47 | 23,766,774 | +0.81(+1.74%) |
Sep 11, 2008 | 45.35 | 46.77 | 44.87 | 46.65 | 29,018,864 | +0.92(+2.02%) |
Sep 10, 2008 | 44.88 | 46.05 | 44.70 | 45.73 | 31,499,728 | +1.34(+3.01%) |
Sep 09, 2008 | 45.19 | 45.83 | 44.37 | 44.39 | 37,536,736 | -1.27(-2.79%) |
Sep 08, 2008 | 45.83 | 46.40 | 44.89 | 45.67 | 27,424,290 | +0.47(+1.03%) |
Sep 05, 2008 | 45.64 | 46.05 | 44.57 | 45.20 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.41 | 47.54 | 45.54 | 45.76 | 29,332,746 | -1.67(-3.52%) |
Sep 03, 2008 | 46.82 | 47.58 | 46.73 | 47.43 | 19,094,764 | +0.50(+1.07%) |