Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 56.30 | 57.99 | 55.52 | 57.30 | 393,017 | +1.79(+3.22%) |
Nov 26, 2008 | 56.93 | 57.05 | 54.11 | 55.51 | 1,476,387 | -1.79(-3.12%) |
Nov 25, 2008 | 57.61 | 58.70 | 55.61 | 57.30 | 4,031,986 | +1.15(+2.05%) |
Nov 24, 2008 | 55.58 | 56.61 | 54.43 | 56.15 | 2,437,953 | +0.96(+1.74%) |
Nov 21, 2008 | 55.18 | 56.67 | 52.85 | 55.19 | 2,989,587 | +0.20(+0.36%) |
Nov 20, 2008 | 59.05 | 59.05 | 54.65 | 54.99 | 2,803,513 | -4.25(-7.17%) |
Nov 19, 2008 | 61.13 | 61.85 | 59.22 | 59.24 | 2,720,580 | -1.89(-3.09%) |
Nov 18, 2008 | 60.50 | 61.87 | 60.36 | 61.13 | 17,402,988 | +2.26(+3.84%) |
Nov 17, 2008 | 57.45 | 59.95 | 57.34 | 58.87 | 1,475,081 | +0.86(+1.48%) |
Nov 14, 2008 | 57.63 | 60.00 | 56.96 | 58.01 | 1,331,795 | -0.71(-1.21%) |
Nov 13, 2008 | 55.00 | 58.75 | 52.74 | 58.72 | 1,400,176 | +3.73(+6.78%) |
Nov 12, 2008 | 55.78 | 56.96 | 54.81 | 54.99 | 968,636 | -1.62(-2.86%) |
Nov 11, 2008 | 55.48 | 57.56 | 55.23 | 56.61 | 677,112 | +0.55(+0.98%) |
Nov 10, 2008 | 57.17 | 57.69 | 55.07 | 56.06 | 947,532 | +0.11(+0.20%) |
Nov 07, 2008 | 54.95 | 55.95 | 54.11 | 55.95 | 809,465 | +1.35(+2.47%) |
Nov 06, 2008 | 55.84 | 56.71 | 54.53 | 54.60 | 872,067 | -1.60(-2.85%) |
Nov 05, 2008 | 57.82 | 58.31 | 56.13 | 56.20 | 583,306 | -1.75(-3.02%) |
Nov 04, 2008 | 58.54 | 59.41 | 56.61 | 57.95 | 876,114 | +0.04(+0.07%) |
Nov 03, 2008 | 57.99 | 58.97 | 57.17 | 57.91 | 754,321 | -0.52(-0.89%) |
Oct 31, 2008 | 56.41 | 58.90 | 55.46 | 58.43 | 957,860 | +1.61(+2.83%) |
Oct 30, 2008 | 54.96 | 57.06 | 53.53 | 56.82 | 879,382 | +3.54(+6.64%) |
Oct 29, 2008 | 52.07 | 54.97 | 51.15 | 53.28 | 1,091,266 | +1.20(+2.30%) |
Oct 28, 2008 | 51.34 | 52.28 | 48.52 | 52.08 | 1,253,463 | +2.70(+5.47%) |
Oct 27, 2008 | 49.46 | 52.22 | 49.00 | 49.38 | 714,164 | -1.02(-2.02%) |
Oct 24, 2008 | 47.45 | 51.34 | 46.45 | 50.40 | 1,199,828 | -1.58(-3.04%) |
Oct 23, 2008 | 51.32 | 54.91 | 50.52 | 51.98 | 1,088,870 | -0.12(-0.23%) |
Oct 22, 2008 | 52.94 | 53.70 | 51.01 | 52.10 | 620,260 | -1.28(-2.40%) |
Oct 21, 2008 | 55.15 | 56.13 | 53.35 | 53.38 | 778,734 | -3.06(-5.42%) |
Oct 20, 2008 | 56.00 | 57.94 | 55.08 | 56.44 | 914,456 | +1.17(+2.12%) |
Oct 17, 2008 | 52.99 | 58.03 | 52.28 | 55.27 | 1,270,808 | +0.75(+1.38%) |
Oct 16, 2008 | 49.90 | 54.66 | 49.32 | 54.52 | 1,057,785 | +3.81(+7.51%) |
Oct 15, 2008 | 54.09 | 55.47 | 50.48 | 50.71 | 925,500 | -3.55(-6.54%) |
Oct 14, 2008 | 54.98 | 55.59 | 53.09 | 54.26 | 941,686 | -0.15(-0.28%) |
Oct 13, 2008 | 50.71 | 54.99 | 50.17 | 54.41 | 1,151,205 | +5.19(+10.54%) |
Oct 10, 2008 | 47.73 | 51.22 | 47.51 | 49.22 | 2,163,297 | +0.39(+0.80%) |
Oct 09, 2008 | 51.70 | 53.14 | 48.83 | 48.83 | 889,765 | -2.66(-5.17%) |
Oct 08, 2008 | 51.06 | 53.43 | 50.76 | 51.49 | 1,002,270 | -1.46(-2.76%) |
Oct 07, 2008 | 54.41 | 54.89 | 52.65 | 52.95 | 906,026 | -1.47(-2.70%) |
Oct 06, 2008 | 55.25 | 55.77 | 51.72 | 54.42 | 886,423 | -2.10(-3.72%) |
Oct 03, 2008 | 57.82 | 59.43 | 56.50 | 56.52 | 530,870 | -0.90(-1.57%) |
Oct 02, 2008 | 57.98 | 58.25 | 57.26 | 57.42 | 533,008 | -0.65(-1.12%) |
Oct 01, 2008 | 58.50 | 59.19 | 57.50 | 58.07 | 621,946 | -0.84(-1.43%) |
Sep 30, 2008 | 61.44 | 61.99 | 56.67 | 58.91 | 1,419,298 | -0.70(-1.17%) |
Sep 29, 2008 | 62.36 | 63.96 | 59.47 | 59.61 | 908,756 | -3.63(-5.74%) |
Sep 26, 2008 | 61.99 | 63.74 | 61.20 | 63.24 | 532,817 | +0.90(+1.44%) |
Sep 25, 2008 | 62.46 | 62.59 | 61.31 | 62.34 | 536,438 | +0.14(+0.23%) |
Sep 24, 2008 | 63.29 | 63.74 | 61.71 | 62.20 | 604,085 | -0.69(-1.10%) |
Sep 23, 2008 | 63.22 | 63.65 | 62.53 | 62.89 | 522,195 | -0.12(-0.19%) |
Sep 22, 2008 | 63.42 | 63.97 | 62.85 | 63.01 | 462,456 | -0.85(-1.33%) |
Sep 19, 2008 | 65.70 | 66.00 | 62.57 | 63.86 | 1,683,839 | -0.91(-1.40%) |
Sep 18, 2008 | 61.77 | 66.15 | 61.06 | 64.77 | 1,568,243 | +3.73(+6.11%) |
Sep 17, 2008 | 61.79 | 62.52 | 61.04 | 61.04 | 753,112 | -1.49(-2.38%) |
Sep 16, 2008 | 60.54 | 62.53 | 60.39 | 62.53 | 960,195 | +2.61(+4.36%) |
Sep 15, 2008 | 58.20 | 62.00 | 58.20 | 59.92 | 638,099 | -0.23(-0.38%) |
Sep 12, 2008 | 58.20 | 60.23 | 58.20 | 60.15 | 464,787 | +1.30(+2.21%) |
Sep 11, 2008 | 57.15 | 58.92 | 56.04 | 58.85 | 512,573 | +1.41(+2.45%) |
Sep 10, 2008 | 56.27 | 58.00 | 56.00 | 57.44 | 534,485 | +1.36(+2.43%) |
Sep 09, 2008 | 57.54 | 57.79 | 56.08 | 56.08 | 426,393 | -1.24(-2.16%) |
Sep 08, 2008 | 57.84 | 58.69 | 56.49 | 57.32 | 404,332 | -0.05(-0.09%) |
Sep 05, 2008 | 56.75 | 57.79 | 55.95 | 57.37 | 518,037 | +0.52(+0.91%) |
Sep 04, 2008 | 58.33 | 58.90 | 56.85 | 56.85 | 479,730 | -1.78(-3.04%) |
Sep 03, 2008 | 58.26 | 59.00 | 58.00 | 58.63 | 405,215 | -0.30(-0.51%) |