Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.11 | 43.54 | 42.04 | 43.11 | 678,595 | +0.56(+1.32%) |
Nov 26, 2008 | 40.54 | 42.55 | 39.47 | 42.55 | 1,241,593 | +1.57(+3.83%) |
Nov 25, 2008 | 41.88 | 42.61 | 39.32 | 40.98 | 2,445,419 | -0.31(-0.75%) |
Nov 24, 2008 | 39.61 | 41.87 | 39.33 | 41.29 | 2,978,990 | +2.55(+6.58%) |
Nov 21, 2008 | 35.56 | 38.74 | 35.46 | 38.74 | 2,923,890 | +3.76(+10.75%) |
Nov 20, 2008 | 37.93 | 38.48 | 34.33 | 34.98 | 3,008,494 | -3.19(-8.36%) |
Nov 19, 2008 | 40.34 | 40.81 | 38.11 | 38.17 | 2,537,377 | -1.90(-4.74%) |
Nov 18, 2008 | 39.46 | 40.39 | 38.90 | 40.07 | 1,949,828 | +0.49(+1.24%) |
Nov 17, 2008 | 40.06 | 41.02 | 39.47 | 39.58 | 1,654,873 | -1.26(-3.09%) |
Nov 14, 2008 | 43.05 | 43.44 | 40.68 | 40.84 | 1,814,581 | -2.38(-5.51%) |
Nov 13, 2008 | 38.80 | 43.37 | 38.76 | 43.22 | 2,413,393 | +4.62(+11.97%) |
Nov 12, 2008 | 40.35 | 41.72 | 38.56 | 38.60 | 1,343,718 | -2.41(-5.88%) |
Nov 11, 2008 | 41.33 | 42.41 | 40.34 | 41.01 | 968,789 | -0.80(-1.91%) |
Nov 10, 2008 | 43.31 | 43.74 | 41.16 | 41.81 | 1,201,081 | -0.38(-0.90%) |
Nov 07, 2008 | 41.31 | 42.43 | 40.76 | 42.19 | 1,375,209 | +1.49(+3.66%) |
Nov 06, 2008 | 42.26 | 43.48 | 40.66 | 40.70 | 1,900,261 | -1.85(-4.35%) |
Nov 05, 2008 | 44.85 | 45.32 | 42.52 | 42.55 | 1,301,375 | -2.74(-6.05%) |
Nov 04, 2008 | 44.49 | 45.87 | 44.49 | 45.29 | 1,252,988 | +1.63(+3.73%) |
Nov 03, 2008 | 43.88 | 44.17 | 43.22 | 43.66 | 1,401,908 | -0.20(-0.46%) |
Oct 31, 2008 | 42.37 | 45.39 | 41.36 | 43.86 | 3,095,273 | +1.86(+4.43%) |
Oct 30, 2008 | 40.40 | 42.06 | 39.92 | 42.00 | 3,570,364 | +3.00(+7.69%) |
Oct 29, 2008 | 36.94 | 40.37 | 36.51 | 39.00 | 3,219,577 | +1.86(+5.01%) |
Oct 28, 2008 | 36.10 | 37.22 | 34.42 | 37.14 | 4,018,482 | +1.84(+5.21%) |
Oct 27, 2008 | 36.59 | 38.67 | 35.20 | 35.30 | 3,194,370 | -2.13(-5.69%) |
Oct 24, 2008 | 35.31 | 38.69 | 35.20 | 37.43 | 3,204,948 | +0.46(+1.24%) |
Oct 23, 2008 | 37.71 | 38.99 | 35.34 | 36.97 | 3,135,983 | -1.10(-2.89%) |
Oct 22, 2008 | 40.10 | 40.65 | 37.32 | 38.07 | 3,486,209 | -6.47(-14.53%) |
Oct 21, 2008 | 47.28 | 47.80 | 44.52 | 44.54 | 2,189,992 | -2.81(-5.93%) |
Oct 20, 2008 | 43.99 | 47.37 | 42.75 | 47.35 | 1,431,631 | +3.44(+7.83%) |
Oct 17, 2008 | 42.93 | 46.13 | 42.58 | 43.91 | 1,662,465 | -0.59(-1.33%) |
Oct 16, 2008 | 41.18 | 44.78 | 40.39 | 44.50 | 2,145,762 | +2.68(+6.41%) |
Oct 15, 2008 | 46.26 | 47.15 | 41.66 | 41.82 | 1,831,671 | -5.15(-10.96%) |
Oct 14, 2008 | 48.65 | 50.65 | 46.32 | 46.97 | 2,003,885 | -1.21(-2.51%) |
Oct 13, 2008 | 44.45 | 48.41 | 44.45 | 48.18 | 1,919,472 | +3.99(+9.03%) |
Oct 10, 2008 | 43.38 | 46.50 | 40.64 | 44.19 | 2,809,804 | +0.15(+0.34%) |
Oct 09, 2008 | 47.22 | 48.09 | 43.78 | 44.04 | 2,493,143 | -2.44(-5.25%) |
Oct 08, 2008 | 44.28 | 48.89 | 43.78 | 46.48 | 2,960,446 | +1.41(+3.13%) |
Oct 07, 2008 | 48.39 | 48.39 | 44.84 | 45.07 | 1,990,365 | -2.29(-4.84%) |
Oct 06, 2008 | 47.86 | 48.15 | 44.70 | 47.36 | 2,293,961 | -1.72(-3.50%) |
Oct 03, 2008 | 50.52 | 51.58 | 48.63 | 49.08 | 1,728,323 | -0.98(-1.96%) |
Oct 02, 2008 | 53.00 | 53.08 | 50.02 | 50.06 | 2,024,473 | -3.08(-5.80%) |
Oct 01, 2008 | 52.33 | 54.13 | 51.35 | 53.14 | 1,724,232 | +0.72(+1.37%) |
Sep 30, 2008 | 50.69 | 53.98 | 50.36 | 52.42 | 1,838,065 | +0.92(+1.79%) |
Sep 29, 2008 | 54.75 | 55.22 | 51.50 | 51.50 | 1,901,766 | -3.20(-5.85%) |
Sep 26, 2008 | 53.86 | 54.88 | 53.81 | 54.70 | 801,124 | -0.03(-0.05%) |
Sep 25, 2008 | 53.86 | 54.79 | 53.13 | 54.73 | 1,070,145 | +1.02(+1.90%) |
Sep 24, 2008 | 54.10 | 54.72 | 53.11 | 53.71 | 624,067 | -0.22(-0.41%) |
Sep 23, 2008 | 54.71 | 55.99 | 53.84 | 53.93 | 1,322,978 | -0.70(-1.28%) |
Sep 22, 2008 | 54.66 | 56.84 | 54.35 | 54.63 | 1,335,826 | -0.02(-0.04%) |
Sep 19, 2008 | 54.59 | 55.78 | 50.02 | 54.65 | 2,605,365 | +1.62(+3.05%) |
Sep 18, 2008 | 51.50 | 54.12 | 50.56 | 53.03 | 1,929,198 | +2.07(+4.06%) |
Sep 17, 2008 | 52.39 | 53.95 | 50.62 | 50.96 | 1,642,012 | -2.40(-4.50%) |
Sep 16, 2008 | 54.57 | 54.57 | 51.64 | 53.36 | 1,679,977 | +1.26(+2.42%) |
Sep 15, 2008 | 52.71 | 54.08 | 52.10 | 52.10 | 1,305,953 | -1.30(-2.43%) |
Sep 12, 2008 | 51.96 | 53.42 | 51.66 | 53.40 | 1,240,966 | +1.13(+2.16%) |
Sep 11, 2008 | 51.59 | 52.40 | 51.18 | 52.27 | 1,297,331 | -0.11(-0.21%) |
Sep 10, 2008 | 53.58 | 53.70 | 52.28 | 52.38 | 1,101,029 | -0.50(-0.95%) |
Sep 09, 2008 | 53.46 | 54.50 | 52.85 | 52.88 | 1,428,914 | -0.83(-1.55%) |
Sep 08, 2008 | 54.56 | 54.56 | 52.86 | 53.71 | 1,305,908 | -0.09(-0.17%) |
Sep 05, 2008 | 52.71 | 54.24 | 52.18 | 53.80 | 1,571,937 | +0.89(+1.68%) |
Sep 04, 2008 | 55.35 | 55.43 | 52.83 | 52.91 | 2,104,519 | -2.68(-4.82%) |
Sep 03, 2008 | 56.01 | 56.38 | 54.87 | 55.59 | 1,224,476 | -0.23(-0.41%) |