Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.41 | 60.79 | 59.03 | 60.79 | 1,203,767 | +1.22(+2.05%) |
Nov 26, 2008 | 56.91 | 60.15 | 56.84 | 59.57 | 3,502,154 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.84 | 49.31 | 57.76 | 3,698,433 | +0.59(+1.04%) |
Nov 24, 2008 | 53.18 | 57.87 | 52.88 | 57.16 | 5,066,220 | +4.75(+9.06%) |
Nov 21, 2008 | 49.70 | 52.77 | 47.69 | 52.41 | 5,420,060 | +3.58(+7.33%) |
Nov 20, 2008 | 51.65 | 53.20 | 48.19 | 48.83 | 5,910,118 | -3.30(-6.32%) |
Nov 19, 2008 | 54.49 | 56.28 | 51.34 | 52.13 | 4,095,588 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.26 | 53.55 | 55.75 | 4,625,629 | +1.75(+3.23%) |
Nov 17, 2008 | 54.83 | 56.34 | 53.07 | 54.00 | 3,684,370 | -1.39(-2.50%) |
Nov 14, 2008 | 55.74 | 58.11 | 54.64 | 55.39 | 3,361,874 | -2.38(-4.13%) |
Nov 13, 2008 | 54.81 | 57.88 | 52.17 | 57.77 | 5,391,056 | +3.48(+6.40%) |
Nov 12, 2008 | 56.34 | 56.59 | 53.83 | 54.30 | 3,717,926 | -2.93(-5.11%) |
Nov 11, 2008 | 55.56 | 58.09 | 55.16 | 57.22 | 3,561,362 | +0.18(+0.32%) |
Nov 10, 2008 | 56.43 | 58.50 | 56.00 | 57.04 | 3,695,876 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.87 | 53.78 | 55.57 | 3,138,078 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.03 | 53.38 | 53.81 | 4,825,066 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.13 | 54.88 | 55.00 | 3,074,597 | -4.22(-7.12%) |
Nov 04, 2008 | 57.08 | 59.42 | 56.87 | 59.22 | 3,683,672 | +2.43(+4.27%) |
Nov 03, 2008 | 56.25 | 57.02 | 55.66 | 56.79 | 2,844,585 | +0.54(+0.96%) |
Oct 31, 2008 | 51.63 | 56.61 | 50.87 | 56.25 | 6,144,187 | +3.75(+7.15%) |
Oct 30, 2008 | 51.10 | 52.70 | 50.78 | 52.50 | 4,501,627 | +2.52(+5.04%) |
Oct 29, 2008 | 50.05 | 52.55 | 49.68 | 49.98 | 4,730,600 | -0.07(-0.14%) |
Oct 28, 2008 | 48.44 | 50.15 | 46.38 | 50.05 | 4,047,934 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,240,961 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,666,548 | -2.75(-5.32%) |
Oct 23, 2008 | 50.13 | 52.88 | 49.62 | 51.63 | 6,846,507 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.50 | 49.91 | 5,986,072 | -3.82(-7.11%) |
Oct 21, 2008 | 54.30 | 56.41 | 53.32 | 53.73 | 3,628,622 | -1.48(-2.68%) |
Oct 20, 2008 | 54.40 | 55.82 | 53.42 | 55.21 | 3,329,726 | +1.39(+2.57%) |
Oct 17, 2008 | 55.82 | 57.02 | 53.50 | 53.82 | 5,236,077 | -3.18(-5.57%) |
Oct 16, 2008 | 55.50 | 57.50 | 52.40 | 57.00 | 4,877,863 | +0.84(+1.50%) |
Oct 15, 2008 | 59.54 | 60.43 | 55.93 | 56.16 | 3,901,772 | -4.72(-7.76%) |
Oct 14, 2008 | 64.75 | 65.22 | 59.86 | 60.88 | 5,248,560 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.56 | 59.33 | 63.42 | 4,976,352 | +4.59(+7.81%) |
Oct 10, 2008 | 55.15 | 60.66 | 53.07 | 58.82 | 8,694,942 | +1.34(+2.34%) |
Oct 09, 2008 | 61.75 | 62.72 | 56.79 | 57.48 | 5,946,314 | -3.59(-5.88%) |
Oct 08, 2008 | 61.74 | 64.79 | 60.51 | 61.07 | 8,732,314 | -3.18(-4.94%) |
Oct 07, 2008 | 67.64 | 67.64 | 64.11 | 64.24 | 4,572,544 | -2.31(-3.47%) |
Oct 06, 2008 | 65.63 | 67.32 | 64.21 | 66.55 | 5,737,145 | -0.57(-0.85%) |
Oct 03, 2008 | 67.50 | 69.74 | 66.78 | 67.12 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.23 | 69.35 | 66.02 | 66.69 | 4,467,771 | -2.79(-4.01%) |
Oct 01, 2008 | 67.45 | 70.10 | 67.21 | 69.48 | 3,942,578 | +1.46(+2.15%) |
Sep 30, 2008 | 70.01 | 70.18 | 67.80 | 68.01 | 3,767,574 | -0.49(-0.72%) |
Sep 29, 2008 | 69.08 | 70.04 | 67.71 | 68.50 | 4,913,035 | -1.68(-2.39%) |
Sep 26, 2008 | 69.32 | 70.76 | 69.07 | 70.18 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.50 | 72.46 | 69.97 | 70.46 | 3,485,571 | -0.53(-0.75%) |
Sep 24, 2008 | 72.84 | 73.77 | 70.53 | 70.99 | 4,230,333 | -1.97(-2.70%) |
Sep 23, 2008 | 74.01 | 74.99 | 72.52 | 72.96 | 3,381,464 | -0.77(-1.04%) |
Sep 22, 2008 | 76.57 | 77.34 | 73.26 | 73.73 | 4,583,059 | -3.79(-4.88%) |
Sep 19, 2008 | 82.61 | 83.46 | 77.10 | 77.51 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.03 | 78.89 | 73.73 | 77.81 | 7,111,296 | +2.03(+2.68%) |
Sep 17, 2008 | 77.34 | 78.29 | 75.04 | 75.78 | 5,272,197 | -3.38(-4.27%) |
Sep 16, 2008 | 76.27 | 79.16 | 76.12 | 79.16 | 5,742,747 | +1.29(+1.66%) |
Sep 15, 2008 | 76.58 | 79.53 | 76.58 | 77.87 | 4,674,380 | -0.29(-0.37%) |
Sep 12, 2008 | 76.84 | 78.27 | 76.27 | 78.17 | 3,767,778 | +0.32(+0.41%) |
Sep 11, 2008 | 74.40 | 77.99 | 74.40 | 77.85 | 3,662,496 | +2.25(+2.97%) |
Sep 10, 2008 | 75.27 | 76.67 | 74.14 | 75.60 | 6,586,491 | +2.68(+3.67%) |
Sep 09, 2008 | 72.82 | 74.68 | 72.62 | 72.93 | 5,470,596 | -0.09(-0.13%) |
Sep 08, 2008 | 72.25 | 73.22 | 71.69 | 73.02 | 3,246,271 | +2.22(+3.14%) |
Sep 05, 2008 | 70.82 | 71.26 | 69.29 | 70.80 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.29 | 73.36 | 70.82 | 71.25 | 2,704,964 | -1.90(-2.60%) |
Sep 03, 2008 | 72.90 | 73.91 | 72.28 | 73.15 | 2,600,881 | +0.29(+0.40%) |