Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.62 | 37.18 | 35.98 | 37.02 | 1,576,238 | -0.17(-0.47%) |
Nov 26, 2008 | 35.46 | 37.20 | 35.03 | 37.19 | 3,428,529 | +1.17(+3.24%) |
Nov 25, 2008 | 36.96 | 37.05 | 35.31 | 36.03 | 3,537,288 | -0.43(-1.17%) |
Nov 24, 2008 | 35.64 | 37.06 | 34.80 | 36.46 | 4,482,150 | +1.57(+4.49%) |
Nov 21, 2008 | 32.53 | 34.93 | 31.57 | 34.89 | 4,527,800 | +2.99(+9.38%) |
Nov 20, 2008 | 34.09 | 34.43 | 31.79 | 31.90 | 5,640,795 | -2.35(-6.86%) |
Nov 19, 2008 | 37.30 | 37.65 | 34.20 | 34.24 | 5,453,910 | -2.99(-8.04%) |
Nov 18, 2008 | 37.13 | 38.69 | 36.59 | 37.24 | 4,299,366 | -0.01(-0.04%) |
Nov 17, 2008 | 36.68 | 38.70 | 36.43 | 37.25 | 3,942,622 | +0.45(+1.22%) |
Nov 14, 2008 | 37.98 | 38.75 | 36.56 | 36.80 | 2,777,251 | -2.07(-5.33%) |
Nov 13, 2008 | 36.76 | 39.01 | 34.72 | 38.88 | 4,120,916 | +2.01(+5.45%) |
Nov 12, 2008 | 37.25 | 37.91 | 36.72 | 36.87 | 2,622,971 | -1.15(-3.01%) |
Nov 11, 2008 | 37.99 | 38.75 | 36.60 | 38.01 | 2,174,706 | +0.07(+0.19%) |
Nov 10, 2008 | 38.38 | 38.63 | 37.77 | 37.94 | 2,625,617 | +0.43(+1.14%) |
Nov 07, 2008 | 37.25 | 37.70 | 36.34 | 37.51 | 2,454,704 | +0.88(+2.41%) |
Nov 06, 2008 | 37.24 | 38.48 | 36.48 | 36.63 | 2,578,717 | -1.12(-2.98%) |
Nov 05, 2008 | 39.92 | 40.46 | 37.56 | 37.75 | 2,800,079 | -2.58(-6.40%) |
Nov 04, 2008 | 39.91 | 40.37 | 39.48 | 40.33 | 4,064,850 | +1.50(+3.86%) |
Nov 03, 2008 | 38.42 | 38.93 | 37.59 | 38.83 | 4,178,858 | +1.30(+3.48%) |
Oct 31, 2008 | 36.77 | 38.77 | 36.12 | 37.53 | 3,547,873 | +0.68(+1.85%) |
Oct 30, 2008 | 36.11 | 37.45 | 35.63 | 36.85 | 3,257,097 | +1.59(+4.52%) |
Oct 29, 2008 | 35.59 | 37.36 | 34.43 | 35.25 | 3,783,540 | +0.00(+0.00%) |
Oct 28, 2008 | 33.39 | 35.37 | 32.32 | 35.25 | 4,189,725 | +2.82(+8.69%) |
Oct 27, 2008 | 31.19 | 34.09 | 31.14 | 32.43 | 4,188,544 | +0.43(+1.34%) |
Oct 24, 2008 | 30.56 | 33.09 | 30.44 | 32.01 | 3,727,291 | -0.72(-2.19%) |
Oct 23, 2008 | 31.98 | 33.35 | 31.53 | 32.72 | 5,942,140 | +0.91(+2.87%) |
Oct 22, 2008 | 30.33 | 33.68 | 30.08 | 31.81 | 9,080,547 | +2.77(+9.53%) |
Oct 21, 2008 | 30.35 | 30.90 | 28.69 | 29.04 | 3,903,549 | -1.50(-4.91%) |
Oct 20, 2008 | 29.86 | 31.16 | 29.05 | 30.54 | 3,559,415 | +1.08(+3.67%) |
Oct 17, 2008 | 29.91 | 33.08 | 28.83 | 29.46 | 4,878,009 | -1.34(-4.35%) |
Oct 16, 2008 | 28.99 | 31.15 | 28.08 | 30.80 | 6,970,512 | +1.81(+6.25%) |
Oct 15, 2008 | 32.44 | 32.51 | 28.99 | 28.99 | 5,371,927 | -3.87(-11.78%) |
Oct 14, 2008 | 33.01 | 33.85 | 32.52 | 32.86 | 6,835,403 | +1.01(+3.16%) |
Oct 13, 2008 | 30.65 | 31.88 | 30.09 | 31.85 | 3,825,198 | +1.86(+6.19%) |
Oct 10, 2008 | 28.29 | 31.27 | 26.45 | 30.00 | 7,696,746 | +1.09(+3.79%) |
Oct 09, 2008 | 32.17 | 32.72 | 28.58 | 28.90 | 6,763,197 | -3.12(-9.75%) |
Oct 08, 2008 | 32.88 | 33.16 | 31.28 | 32.03 | 5,778,869 | -0.80(-2.45%) |
Oct 07, 2008 | 34.06 | 34.63 | 32.32 | 32.83 | 4,727,739 | -1.14(-3.35%) |
Oct 06, 2008 | 33.01 | 34.06 | 31.60 | 33.97 | 5,658,092 | +0.08(+0.24%) |
Oct 03, 2008 | 34.69 | 36.20 | 33.77 | 33.89 | 4,300,905 | -0.06(-0.17%) |
Oct 02, 2008 | 36.61 | 36.98 | 33.65 | 33.95 | 4,393,121 | -3.01(-8.14%) |
Oct 01, 2008 | 35.83 | 37.35 | 35.52 | 36.96 | 2,849,876 | +0.02(+0.06%) |
Sep 30, 2008 | 35.10 | 36.93 | 35.06 | 36.93 | 3,523,515 | +1.64(+4.64%) |
Sep 29, 2008 | 37.11 | 37.64 | 35.26 | 35.30 | 4,108,679 | -2.53(-6.69%) |
Sep 26, 2008 | 37.69 | 38.36 | 37.33 | 37.83 | 2,211,146 | -0.36(-0.95%) |
Sep 25, 2008 | 38.88 | 39.33 | 37.77 | 38.19 | 2,586,243 | -0.17(-0.43%) |
Sep 24, 2008 | 38.27 | 38.88 | 37.80 | 38.35 | 2,051,402 | +0.09(+0.23%) |
Sep 23, 2008 | 38.89 | 39.46 | 38.24 | 38.27 | 2,078,612 | -0.41(-1.07%) |
Sep 22, 2008 | 40.56 | 40.73 | 38.48 | 38.68 | 1,843,465 | -2.12(-5.19%) |
Sep 19, 2008 | 41.67 | 41.71 | 38.78 | 40.80 | 4,028,805 | +0.20(+0.50%) |
Sep 18, 2008 | 39.14 | 41.08 | 37.87 | 40.59 | 4,520,909 | +2.66(+7.01%) |
Sep 17, 2008 | 38.80 | 39.61 | 37.77 | 37.93 | 4,267,818 | -2.01(-5.03%) |
Sep 16, 2008 | 40.53 | 40.64 | 38.85 | 39.94 | 4,739,466 | +0.36(+0.90%) |
Sep 15, 2008 | 39.54 | 40.56 | 39.05 | 39.59 | 3,953,212 | -0.66(-1.64%) |
Sep 12, 2008 | 39.85 | 40.56 | 39.05 | 40.25 | 2,309,727 | +0.20(+0.49%) |
Sep 11, 2008 | 38.17 | 40.15 | 37.83 | 40.05 | 3,659,767 | +1.65(+4.30%) |
Sep 10, 2008 | 37.40 | 38.93 | 36.72 | 38.40 | 3,827,327 | +1.54(+4.19%) |
Sep 09, 2008 | 36.93 | 37.67 | 36.46 | 36.85 | 3,394,440 | +0.25(+0.69%) |
Sep 08, 2008 | 36.37 | 37.00 | 36.12 | 36.60 | 2,032,482 | +0.47(+1.30%) |
Sep 05, 2008 | 36.38 | 36.87 | 35.52 | 36.13 | 2,252,323 | -0.40(-1.09%) |
Sep 04, 2008 | 37.15 | 37.60 | 36.35 | 36.53 | 1,593,328 | -0.91(-2.42%) |
Sep 03, 2008 | 37.69 | 38.01 | 37.17 | 37.43 | 1,722,858 | -0.28(-0.75%) |