Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.82 | 34.22 | 33.79 | 34.09 | 39,386 | +0.37(+1.08%) |
Nov 26, 2008 | 32.55 | 33.73 | 32.33 | 33.73 | 65,744 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.45 | 33.02 | 75,684 | +0.00(+0.00%) |
Nov 24, 2008 | 32.53 | 33.72 | 32.06 | 33.02 | 193,195 | +0.66(+2.03%) |
Nov 21, 2008 | 31.06 | 32.36 | 29.89 | 32.36 | 309,777 | +1.88(+6.18%) |
Nov 20, 2008 | 31.53 | 32.29 | 30.15 | 30.48 | 225,668 | -1.24(-3.91%) |
Nov 19, 2008 | 32.80 | 33.23 | 31.62 | 31.72 | 64,015 | -1.45(-4.36%) |
Nov 18, 2008 | 32.54 | 33.17 | 31.93 | 33.17 | 103,748 | +0.36(+1.10%) |
Nov 17, 2008 | 32.63 | 33.57 | 32.52 | 32.81 | 131,834 | -0.59(-1.76%) |
Nov 14, 2008 | 33.62 | 34.25 | 33.23 | 33.39 | 77,329 | -1.07(-3.09%) |
Nov 13, 2008 | 33.01 | 34.46 | 31.85 | 34.46 | 105,735 | +1.74(+5.31%) |
Nov 12, 2008 | 33.54 | 33.54 | 32.66 | 32.72 | 183,810 | -1.27(-3.74%) |
Nov 11, 2008 | 34.12 | 34.46 | 33.63 | 33.99 | 134,463 | -0.65(-1.88%) |
Nov 10, 2008 | 35.84 | 35.84 | 34.20 | 34.64 | 72,074 | -0.20(-0.57%) |
Nov 07, 2008 | 34.67 | 35.00 | 34.44 | 34.84 | 76,291 | +0.54(+1.58%) |
Nov 06, 2008 | 35.04 | 35.54 | 34.12 | 34.30 | 178,360 | -1.09(-3.07%) |
Nov 05, 2008 | 36.37 | 36.69 | 35.32 | 35.39 | 241,680 | -1.21(-3.31%) |
Nov 04, 2008 | 36.70 | 36.72 | 36.22 | 36.60 | 128,016 | +1.03(+2.89%) |
Nov 03, 2008 | 35.43 | 35.98 | 35.40 | 35.57 | 1,858,696 | +0.10(+0.29%) |
Oct 31, 2008 | 35.36 | 36.12 | 35.14 | 35.47 | 323,487 | -0.03(-0.08%) |
Oct 30, 2008 | 34.65 | 35.61 | 34.52 | 35.49 | 212,937 | +1.20(+3.49%) |
Oct 29, 2008 | 35.03 | 35.71 | 34.07 | 34.30 | 145,262 | -0.42(-1.20%) |
Oct 28, 2008 | 33.01 | 34.72 | 31.92 | 34.72 | 73,928 | +2.81(+8.81%) |
Oct 27, 2008 | 32.70 | 33.18 | 31.36 | 31.90 | 103,795 | -0.62(-1.91%) |
Oct 24, 2008 | 33.39 | 33.39 | 31.71 | 32.52 | 148,378 | -1.50(-4.42%) |
Oct 23, 2008 | 34.23 | 34.56 | 32.36 | 34.03 | 147,960 | +0.02(+0.07%) |
Oct 22, 2008 | 35.52 | 35.52 | 33.40 | 34.00 | 100,509 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,185 | -0.76(-2.10%) |
Oct 20, 2008 | 35.41 | 36.33 | 35.33 | 36.20 | 162,558 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.28 | 35.13 | 140,872 | +0.41(+1.18%) |
Oct 16, 2008 | 34.63 | 35.01 | 32.52 | 34.72 | 111,179 | +1.14(+3.39%) |
Oct 15, 2008 | 36.31 | 36.42 | 33.58 | 33.58 | 171,653 | -2.50(-6.94%) |
Oct 14, 2008 | 39.12 | 39.86 | 35.45 | 36.09 | 399,813 | -1.36(-3.64%) |
Oct 13, 2008 | 36.76 | 37.45 | 35.58 | 37.45 | 317,612 | +3.07(+8.94%) |
Oct 10, 2008 | 32.48 | 36.06 | 31.90 | 34.38 | 272,911 | -0.77(-2.20%) |
Oct 09, 2008 | 37.66 | 37.77 | 34.58 | 35.15 | 380,170 | -2.18(-5.83%) |
Oct 08, 2008 | 37.75 | 38.41 | 36.72 | 37.33 | 102,438 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,665 | -1.24(-3.17%) |
Oct 06, 2008 | 39.91 | 40.51 | 37.96 | 39.12 | 375,000 | -1.53(-3.75%) |
Oct 03, 2008 | 41.22 | 42.20 | 40.62 | 40.64 | 129,902 | -0.58(-1.40%) |
Oct 02, 2008 | 41.60 | 41.90 | 41.07 | 41.22 | 145,473 | -1.12(-2.66%) |
Oct 01, 2008 | 41.93 | 42.64 | 41.68 | 42.34 | 706,729 | +0.44(+1.06%) |
Sep 30, 2008 | 42.25 | 43.10 | 40.79 | 41.90 | 364,947 | +0.77(+1.87%) |
Sep 29, 2008 | 42.82 | 43.48 | 40.95 | 41.13 | 345,593 | -1.63(-3.81%) |
Sep 26, 2008 | 42.19 | 42.76 | 41.64 | 42.76 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.54 | 42.97 | 42.49 | 42.76 | 194,340 | +0.74(+1.77%) |
Sep 24, 2008 | 42.09 | 42.19 | 41.74 | 42.02 | 49,923 | -0.12(-0.29%) |
Sep 23, 2008 | 43.00 | 43.23 | 42.12 | 42.14 | 312,094 | -0.80(-1.87%) |
Sep 22, 2008 | 45.74 | 46.36 | 42.65 | 42.95 | 323,860 | -2.95(-6.42%) |
Sep 19, 2008 | 48.17 | 52.47 | 43.83 | 45.90 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.77 | 44.10 | 42.63 | 43.58 | 151,162 | +0.88(+2.06%) |
Sep 17, 2008 | 43.38 | 43.74 | 42.70 | 42.70 | 117,291 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.44 | 44.17 | 106,470 | +0.24(+0.55%) |
Sep 15, 2008 | 44.00 | 44.73 | 43.75 | 43.93 | 209,772 | -0.80(-1.78%) |
Sep 12, 2008 | 44.34 | 44.73 | 44.20 | 44.73 | 84,228 | +0.15(+0.33%) |
Sep 11, 2008 | 43.71 | 44.58 | 43.66 | 44.58 | 311,273 | +0.59(+1.34%) |
Sep 10, 2008 | 43.98 | 44.20 | 43.94 | 43.99 | 162,507 | +0.06(+0.13%) |
Sep 09, 2008 | 44.57 | 44.79 | 43.92 | 43.93 | 53,262 | -0.34(-0.76%) |
Sep 08, 2008 | 44.74 | 44.96 | 43.84 | 44.27 | 316,556 | +0.91(+2.09%) |
Sep 05, 2008 | 42.74 | 43.44 | 42.70 | 43.36 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.45 | 43.61 | 42.90 | 42.92 | 193,763 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.80 | 43.47 | 43.63 | 118,542 | +0.07(+0.15%) |