Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.98 | 33.73 | 31.89 | 32.37 | 1,012,248 | +0.31(+0.96%) |
Nov 26, 2008 | 30.77 | 32.10 | 30.77 | 32.06 | 2,567,306 | +0.79(+2.53%) |
Nov 25, 2008 | 32.94 | 33.59 | 30.59 | 31.27 | 5,088,639 | -1.03(-3.19%) |
Nov 24, 2008 | 31.55 | 32.85 | 31.17 | 32.30 | 4,665,079 | +1.21(+3.88%) |
Nov 21, 2008 | 30.01 | 31.40 | 29.43 | 31.10 | 6,373,467 | +0.76(+2.49%) |
Nov 20, 2008 | 32.14 | 32.81 | 30.10 | 30.34 | 6,423,937 | -1.95(-6.05%) |
Nov 19, 2008 | 34.03 | 35.02 | 32.30 | 32.30 | 8,019,968 | -1.66(-4.90%) |
Nov 18, 2008 | 36.18 | 36.18 | 33.77 | 33.96 | 6,420,630 | -2.35(-6.48%) |
Nov 17, 2008 | 36.93 | 37.07 | 36.00 | 36.31 | 3,744,110 | -0.77(-2.09%) |
Nov 14, 2008 | 39.30 | 39.70 | 37.02 | 37.09 | 0 | -2.59(-6.52%) |
Nov 13, 2008 | 40.04 | 40.04 | 36.26 | 39.67 | 7,783,863 | -0.22(-0.54%) |
Nov 12, 2008 | 40.20 | 40.75 | 39.46 | 39.89 | 2,502,202 | -0.96(-2.36%) |
Nov 11, 2008 | 40.75 | 41.65 | 39.98 | 40.85 | 3,428,277 | -0.33(-0.81%) |
Nov 10, 2008 | 43.02 | 43.25 | 40.77 | 41.19 | 3,298,348 | -1.15(-2.71%) |
Nov 07, 2008 | 42.48 | 42.62 | 41.79 | 42.33 | 4,183,262 | -0.17(-0.39%) |
Nov 06, 2008 | 43.91 | 44.10 | 42.38 | 42.50 | 3,369,438 | -1.59(-3.60%) |
Nov 05, 2008 | 45.37 | 46.29 | 43.92 | 44.09 | 1,635,920 | -1.80(-3.93%) |
Nov 04, 2008 | 45.74 | 46.76 | 45.24 | 45.89 | 1,717,771 | +0.92(+2.05%) |
Nov 03, 2008 | 44.72 | 45.19 | 44.10 | 44.97 | 1,248,119 | +0.51(+1.14%) |
Oct 31, 2008 | 43.65 | 45.10 | 43.62 | 44.46 | 2,186,232 | +0.77(+1.75%) |
Oct 30, 2008 | 42.88 | 44.08 | 42.22 | 43.70 | 2,369,139 | +1.63(+3.88%) |
Oct 29, 2008 | 42.77 | 44.05 | 41.57 | 42.07 | 2,244,452 | -0.71(-1.65%) |
Oct 28, 2008 | 40.81 | 42.91 | 40.13 | 42.78 | 4,338,303 | +2.85(+7.15%) |
Oct 27, 2008 | 39.03 | 41.26 | 38.15 | 39.92 | 3,756,487 | +0.32(+0.80%) |
Oct 24, 2008 | 38.34 | 40.27 | 37.73 | 39.61 | 2,961,576 | -0.66(-1.63%) |
Oct 23, 2008 | 39.93 | 41.24 | 38.19 | 40.26 | 4,309,802 | -0.84(-2.04%) |
Oct 22, 2008 | 42.37 | 42.39 | 40.33 | 41.10 | 3,485,535 | -1.64(-3.83%) |
Oct 21, 2008 | 44.08 | 44.32 | 42.67 | 42.74 | 1,780,939 | -1.85(-4.16%) |
Oct 20, 2008 | 43.91 | 44.60 | 42.99 | 44.60 | 2,342,896 | +1.19(+2.74%) |
Oct 17, 2008 | 44.02 | 44.82 | 42.26 | 43.41 | 6,337,478 | -2.13(-4.68%) |
Oct 16, 2008 | 44.70 | 45.95 | 42.25 | 45.54 | 3,864,048 | +1.18(+2.66%) |
Oct 15, 2008 | 49.07 | 49.40 | 44.32 | 44.36 | 4,232,965 | -5.47(-10.98%) |
Oct 14, 2008 | 50.05 | 51.97 | 48.24 | 49.83 | 4,042,347 | +1.15(+2.36%) |
Oct 13, 2008 | 44.00 | 48.68 | 43.25 | 48.68 | 3,292,169 | +6.16(+14.50%) |
Oct 10, 2008 | 41.25 | 45.74 | 39.76 | 42.52 | 6,241,849 | -0.60(-1.39%) |
Oct 09, 2008 | 46.28 | 46.69 | 43.12 | 43.12 | 3,868,596 | -2.83(-6.15%) |
Oct 08, 2008 | 45.74 | 47.71 | 44.88 | 45.94 | 3,409,869 | -1.35(-2.85%) |
Oct 07, 2008 | 48.03 | 49.24 | 47.29 | 47.29 | 4,054,486 | -0.27(-0.56%) |
Oct 06, 2008 | 49.73 | 49.89 | 45.79 | 47.56 | 5,364,878 | -3.07(-6.06%) |
Oct 03, 2008 | 51.78 | 52.33 | 50.49 | 50.63 | 0 | -0.53(-1.04%) |
Oct 02, 2008 | 52.13 | 52.39 | 51.12 | 51.16 | 2,403,697 | -0.99(-1.90%) |
Oct 01, 2008 | 51.66 | 52.61 | 51.22 | 52.15 | 1,747,815 | +0.33(+0.64%) |
Sep 30, 2008 | 51.97 | 52.12 | 50.88 | 51.82 | 2,844,825 | +0.79(+1.55%) |
Sep 29, 2008 | 52.96 | 53.47 | 50.32 | 51.03 | 3,072,437 | -2.46(-4.60%) |
Sep 26, 2008 | 53.00 | 53.83 | 52.78 | 53.49 | 0 | -0.12(-0.22%) |
Sep 25, 2008 | 53.46 | 54.35 | 52.40 | 53.60 | 1,859,807 | +0.41(+0.77%) |
Sep 24, 2008 | 53.01 | 53.66 | 52.80 | 53.20 | 1,932,268 | +0.24(+0.46%) |
Sep 23, 2008 | 53.11 | 54.36 | 52.72 | 52.96 | 2,699,519 | +0.07(+0.13%) |
Sep 22, 2008 | 52.71 | 53.61 | 52.46 | 52.89 | 1,467,508 | -0.17(-0.33%) |
Sep 19, 2008 | 53.06 | 54.39 | 50.99 | 53.06 | 0 | +0.35(+0.66%) |
Sep 18, 2008 | 51.78 | 53.39 | 50.83 | 52.71 | 4,158,397 | +1.51(+2.96%) |
Sep 17, 2008 | 51.78 | 52.80 | 51.20 | 51.20 | 3,004,531 | -1.44(-2.73%) |
Sep 16, 2008 | 52.02 | 52.95 | 51.52 | 52.64 | 2,356,865 | +0.13(+0.25%) |
Sep 15, 2008 | 52.46 | 53.43 | 52.04 | 52.51 | 2,860,925 | -0.72(-1.34%) |
Sep 12, 2008 | 53.67 | 53.75 | 53.05 | 53.22 | 2,771,717 | -0.67(-1.23%) |
Sep 11, 2008 | 53.80 | 54.07 | 52.81 | 53.89 | 2,563,986 | -0.10(-0.18%) |
Sep 10, 2008 | 55.62 | 55.65 | 53.78 | 53.99 | 3,395,231 | -1.51(-2.71%) |
Sep 09, 2008 | 56.04 | 56.74 | 55.49 | 55.49 | 2,482,505 | -0.39(-0.70%) |
Sep 08, 2008 | 55.10 | 55.93 | 54.48 | 55.88 | 2,431,843 | +1.75(+3.24%) |
Sep 05, 2008 | 54.54 | 54.54 | 53.56 | 54.13 | 0 | -0.57(-1.03%) |
Sep 04, 2008 | 56.13 | 56.13 | 54.58 | 54.69 | 2,302,222 | -1.38(-2.46%) |
Sep 03, 2008 | 55.87 | 56.47 | 55.47 | 56.07 | 2,813,991 | +0.19(+0.34%) |