Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.81 | 39.72 | 38.42 | 39.56 | 5,816,135 | +0.57(+1.47%) |
Nov 26, 2008 | 37.48 | 39.09 | 37.24 | 38.99 | 13,928,089 | +0.73(+1.92%) |
Nov 25, 2008 | 38.05 | 38.46 | 36.92 | 38.25 | 21,918,444 | +0.88(+2.34%) |
Nov 24, 2008 | 37.40 | 38.05 | 37.04 | 37.38 | 20,008,074 | +0.24(+0.65%) |
Nov 21, 2008 | 36.15 | 37.18 | 34.44 | 37.14 | 30,731,346 | +1.51(+4.23%) |
Nov 20, 2008 | 36.85 | 37.91 | 35.41 | 35.63 | 23,587,416 | -1.70(-4.56%) |
Nov 19, 2008 | 37.88 | 39.02 | 37.21 | 37.33 | 23,975,882 | -0.72(-1.89%) |
Nov 18, 2008 | 37.05 | 38.54 | 36.90 | 38.05 | 19,165,042 | +0.61(+1.62%) |
Nov 17, 2008 | 37.64 | 38.46 | 37.37 | 37.45 | 16,745,127 | -0.35(-0.93%) |
Nov 14, 2008 | 37.26 | 39.26 | 36.79 | 37.80 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.46 | 37.91 | 35.02 | 37.88 | 23,286,682 | +1.50(+4.13%) |
Nov 12, 2008 | 37.31 | 37.88 | 36.19 | 36.38 | 16,247,404 | -1.53(-4.03%) |
Nov 11, 2008 | 37.99 | 38.39 | 37.45 | 37.90 | 13,478,400 | -0.13(-0.34%) |
Nov 10, 2008 | 38.48 | 39.12 | 37.64 | 38.03 | 13,254,318 | +0.68(+1.82%) |
Nov 07, 2008 | 36.31 | 37.61 | 36.31 | 37.35 | 0 | +0.88(+2.40%) |
Nov 06, 2008 | 37.37 | 38.28 | 35.98 | 36.48 | 16,477,958 | -1.23(-3.27%) |
Nov 05, 2008 | 38.73 | 39.10 | 37.54 | 37.71 | 12,571,878 | -1.20(-3.08%) |
Nov 04, 2008 | 38.90 | 39.22 | 37.97 | 38.91 | 15,746,599 | +0.51(+1.32%) |
Nov 03, 2008 | 39.33 | 39.68 | 38.11 | 38.40 | 11,526,555 | -0.61(-1.55%) |
Oct 31, 2008 | 38.97 | 39.25 | 38.01 | 39.01 | 16,577,465 | +0.04(+0.10%) |
Oct 30, 2008 | 39.70 | 40.07 | 38.28 | 38.97 | 16,511,402 | +0.46(+1.21%) |
Oct 29, 2008 | 38.13 | 40.36 | 37.72 | 38.50 | 26,505,490 | +0.38(+0.99%) |
Oct 28, 2008 | 35.53 | 38.20 | 35.17 | 38.13 | 20,074,370 | +3.27(+9.39%) |
Oct 27, 2008 | 36.01 | 36.57 | 34.77 | 34.85 | 17,932,020 | -0.88(-2.45%) |
Oct 24, 2008 | 35.29 | 36.73 | 34.81 | 35.73 | 19,953,874 | -1.70(-4.53%) |
Oct 23, 2008 | 37.30 | 37.92 | 35.40 | 37.43 | 19,835,662 | +0.94(+2.58%) |
Oct 22, 2008 | 37.14 | 37.83 | 36.09 | 36.48 | 26,657,242 | -0.64(-1.72%) |
Oct 21, 2008 | 37.98 | 39.00 | 36.87 | 37.12 | 16,069,076 | -1.15(-3.01%) |
Oct 20, 2008 | 36.95 | 38.29 | 36.55 | 38.27 | 13,188,929 | +2.05(+5.65%) |
Oct 17, 2008 | 36.03 | 37.80 | 35.42 | 36.23 | 17,187,332 | -0.44(-1.21%) |
Oct 16, 2008 | 35.03 | 37.22 | 34.21 | 36.67 | 25,651,034 | +1.96(+5.64%) |
Oct 15, 2008 | 37.02 | 37.76 | 34.56 | 34.71 | 19,417,262 | -3.01(-7.98%) |
Oct 14, 2008 | 39.94 | 40.29 | 36.79 | 37.72 | 25,823,886 | -0.83(-2.15%) |
Oct 13, 2008 | 37.25 | 38.80 | 36.87 | 38.55 | 21,522,158 | +2.63(+7.31%) |
Oct 10, 2008 | 33.70 | 38.91 | 30.83 | 35.92 | 0 | +0.86(+2.44%) |
Oct 09, 2008 | 37.04 | 37.51 | 35.07 | 35.07 | 25,572,232 | -0.90(-2.49%) |
Oct 08, 2008 | 35.86 | 37.59 | 35.86 | 35.96 | 30,800,028 | -1.05(-2.84%) |
Oct 07, 2008 | 39.69 | 39.69 | 36.82 | 37.02 | 22,787,264 | -1.47(-3.81%) |
Oct 06, 2008 | 39.72 | 40.29 | 37.34 | 38.48 | 23,876,966 | -2.07(-5.11%) |
Oct 03, 2008 | 42.36 | 42.40 | 40.42 | 40.56 | 0 | -1.11(-2.67%) |
Oct 02, 2008 | 42.85 | 43.03 | 41.19 | 41.67 | 16,195,079 | -1.20(-2.80%) |
Oct 01, 2008 | 41.20 | 43.11 | 40.98 | 42.87 | 18,387,722 | +1.32(+3.18%) |
Sep 30, 2008 | 41.27 | 41.57 | 40.32 | 41.55 | 19,256,398 | +1.04(+2.56%) |
Sep 29, 2008 | 42.48 | 42.75 | 40.31 | 40.51 | 18,349,618 | -2.05(-4.81%) |
Sep 26, 2008 | 41.78 | 42.65 | 41.78 | 42.56 | 0 | +0.63(+1.49%) |
Sep 25, 2008 | 41.61 | 42.22 | 41.61 | 41.93 | 13,246,371 | +0.57(+1.37%) |
Sep 24, 2008 | 41.75 | 42.19 | 40.87 | 41.37 | 13,202,360 | -0.24(-0.57%) |
Sep 23, 2008 | 42.17 | 43.43 | 41.28 | 41.60 | 17,012,244 | -0.53(-1.26%) |
Sep 22, 2008 | 42.81 | 43.60 | 41.90 | 42.13 | 18,038,212 | -0.95(-2.20%) |
Sep 19, 2008 | 43.54 | 44.09 | 42.83 | 43.08 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.68 | 43.25 | 41.81 | 43.07 | 19,566,884 | +0.97(+2.30%) |
Sep 17, 2008 | 43.01 | 43.65 | 42.01 | 42.10 | 19,847,504 | -1.19(-2.75%) |
Sep 16, 2008 | 42.75 | 43.82 | 42.50 | 43.29 | 23,211,848 | +0.38(+0.89%) |
Sep 15, 2008 | 42.91 | 43.68 | 42.48 | 42.91 | 16,830,498 | -0.23(-0.53%) |
Sep 12, 2008 | 43.18 | 43.68 | 42.81 | 43.14 | 13,921,932 | -0.34(-0.77%) |
Sep 11, 2008 | 42.13 | 43.53 | 41.92 | 43.47 | 19,845,196 | +0.92(+2.15%) |
Sep 10, 2008 | 42.68 | 42.94 | 42.15 | 42.56 | 12,902,921 | +0.01(+0.02%) |
Sep 09, 2008 | 42.42 | 43.53 | 42.42 | 42.55 | 21,488,494 | +0.52(+1.23%) |
Sep 08, 2008 | 41.25 | 42.09 | 41.03 | 42.03 | 15,492,470 | +1.43(+3.52%) |
Sep 05, 2008 | 40.26 | 40.72 | 40.11 | 40.60 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.42 | 41.44 | 40.38 | 40.42 | 11,524,203 | -1.14(-2.75%) |
Sep 03, 2008 | 42.51 | 42.52 | 41.21 | 41.56 | 15,006,385 | -0.80(-1.89%) |