Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.41 | 28.91 | 28.41 | 28.79 | 967,934 | -0.11(-0.38%) |
Nov 26, 2008 | 28.71 | 28.91 | 28.29 | 28.90 | 589,858 | +0.66(+2.32%) |
Nov 25, 2008 | 28.61 | 28.61 | 27.71 | 28.24 | 721,226 | +0.29(+1.04%) |
Nov 24, 2008 | 28.31 | 28.55 | 27.82 | 27.95 | 535,161 | +0.13(+0.45%) |
Nov 21, 2008 | 28.21 | 28.36 | 27.47 | 27.82 | 548,796 | +0.27(+0.99%) |
Nov 20, 2008 | 28.25 | 28.39 | 27.16 | 27.55 | 1,395,416 | -0.95(-3.32%) |
Nov 19, 2008 | 29.13 | 29.45 | 28.27 | 28.50 | 400,573 | -1.01(-3.42%) |
Nov 18, 2008 | 29.98 | 30.17 | 29.38 | 29.51 | 401,837 | -0.63(-2.10%) |
Nov 17, 2008 | 30.61 | 30.83 | 30.03 | 30.14 | 361,652 | -0.47(-1.55%) |
Nov 14, 2008 | 31.02 | 31.02 | 30.42 | 30.61 | 264,938 | -0.38(-1.21%) |
Nov 13, 2008 | 30.90 | 31.23 | 30.71 | 30.99 | 487,630 | -0.17(-0.54%) |
Nov 12, 2008 | 31.59 | 31.59 | 31.09 | 31.16 | 297,633 | -0.45(-1.42%) |
Nov 11, 2008 | 31.54 | 31.98 | 31.31 | 31.60 | 246,452 | -0.06(-0.18%) |
Nov 10, 2008 | 31.74 | 31.90 | 31.29 | 31.66 | 341,875 | +0.00(+0.01%) |
Nov 07, 2008 | 31.56 | 31.70 | 31.29 | 31.66 | 508,427 | +0.33(+1.04%) |
Nov 06, 2008 | 30.86 | 31.50 | 30.85 | 31.33 | 455,783 | -0.00(-0.00%) |
Nov 05, 2008 | 31.63 | 31.82 | 31.29 | 31.33 | 902,318 | -0.26(-0.83%) |
Nov 04, 2008 | 31.63 | 31.63 | 31.18 | 31.59 | 991,338 | +0.35(+1.13%) |
Nov 03, 2008 | 31.40 | 31.40 | 31.16 | 31.24 | 388,485 | -0.05(-0.15%) |
Oct 31, 2008 | 31.11 | 31.40 | 31.11 | 31.29 | 291,072 | +0.01(+0.04%) |
Oct 30, 2008 | 30.83 | 31.27 | 30.64 | 31.27 | 390,846 | +0.83(+2.74%) |
Oct 29, 2008 | 29.29 | 30.85 | 29.29 | 30.44 | 733,379 | +1.33(+4.55%) |
Oct 28, 2008 | 29.41 | 29.85 | 29.11 | 29.11 | 364,800 | +0.33(+1.13%) |
Oct 27, 2008 | 30.44 | 30.58 | 28.79 | 28.79 | 3,022,744 | -1.54(-5.09%) |
Oct 24, 2008 | 30.59 | 30.77 | 30.01 | 30.33 | 358,080 | -0.78(-2.50%) |
Oct 23, 2008 | 30.59 | 31.24 | 30.46 | 31.11 | 362,779 | +0.52(+1.69%) |
Oct 22, 2008 | 31.15 | 31.15 | 30.54 | 30.59 | 260,561 | -0.26(-0.83%) |
Oct 21, 2008 | 30.95 | 31.67 | 30.62 | 30.85 | 916,459 | -0.18(-0.57%) |
Oct 20, 2008 | 31.09 | 31.20 | 30.42 | 31.03 | 3,360,122 | +0.61(+2.00%) |
Oct 17, 2008 | 30.64 | 30.78 | 30.20 | 30.42 | 277,740 | -0.37(-1.20%) |
Oct 16, 2008 | 32.30 | 32.30 | 30.42 | 30.79 | 385,157 | -1.21(-3.79%) |
Oct 15, 2008 | 33.02 | 33.02 | 31.23 | 32.00 | 862,575 | -1.46(-4.36%) |
Oct 14, 2008 | 34.00 | 34.47 | 32.81 | 33.46 | 856,601 | +0.22(+0.65%) |
Oct 13, 2008 | 30.66 | 33.24 | 30.62 | 33.24 | 529,120 | +3.63(+12.28%) |
Oct 10, 2008 | 31.01 | 31.01 | 27.79 | 29.61 | 631,076 | -2.12(-6.68%) |
Oct 09, 2008 | 32.68 | 34.01 | 31.73 | 31.73 | 261,717 | -0.76(-2.33%) |
Oct 08, 2008 | 33.29 | 33.98 | 32.25 | 32.48 | 361,981 | -1.42(-4.18%) |
Oct 07, 2008 | 34.55 | 35.92 | 33.85 | 33.90 | 553,930 | -0.58(-1.69%) |
Oct 06, 2008 | 34.98 | 35.52 | 33.70 | 34.48 | 308,759 | -1.30(-3.63%) |
Oct 03, 2008 | 36.17 | 36.40 | 35.52 | 35.78 | 118,142 | -0.13(-0.37%) |
Oct 02, 2008 | 36.88 | 36.88 | 35.20 | 35.91 | 531,341 | -0.96(-2.60%) |
Oct 01, 2008 | 35.78 | 37.02 | 35.63 | 36.87 | 2,281,308 | +1.24(+3.47%) |
Sep 30, 2008 | 35.85 | 35.91 | 35.02 | 35.63 | 260,340 | +1.21(+3.51%) |
Sep 29, 2008 | 37.47 | 37.47 | 33.03 | 34.42 | 401,830 | -3.03(-8.10%) |
Sep 26, 2008 | 37.14 | 37.78 | 36.91 | 37.46 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.61 | 38.61 | 37.59 | 37.59 | 169,244 | -0.98(-2.55%) |
Sep 24, 2008 | 38.26 | 38.97 | 38.26 | 38.57 | 132,576 | +0.34(+0.90%) |
Sep 23, 2008 | 38.92 | 39.00 | 37.81 | 38.23 | 147,728 | -0.38(-0.98%) |
Sep 22, 2008 | 38.72 | 39.20 | 38.50 | 38.60 | 79,412 | -0.03(-0.09%) |
Sep 19, 2008 | 38.67 | 40.00 | 38.28 | 38.64 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.06 | 38.33 | 35.38 | 38.15 | 520,923 | +2.79(+7.89%) |
Sep 17, 2008 | 37.44 | 37.54 | 34.44 | 35.36 | 651,375 | -2.26(-6.01%) |
Sep 16, 2008 | 37.82 | 37.98 | 35.73 | 37.62 | 653,097 | -0.89(-2.30%) |
Sep 15, 2008 | 39.93 | 39.93 | 38.24 | 38.51 | 869,200 | -1.47(-3.67%) |
Sep 12, 2008 | 39.93 | 39.99 | 39.75 | 39.98 | 278,645 | +0.00(+0.00%) |
Sep 11, 2008 | 40.05 | 40.13 | 39.83 | 39.98 | 233,632 | +0.00(+0.00%) |
Sep 10, 2008 | 40.19 | 40.19 | 39.98 | 39.98 | 140,801 | -0.22(-0.55%) |
Sep 09, 2008 | 40.23 | 40.37 | 40.07 | 40.20 | 388,174 | +0.09(+0.22%) |
Sep 08, 2008 | 40.47 | 40.47 | 40.04 | 40.11 | 136,334 | -0.05(-0.12%) |
Sep 05, 2008 | 40.09 | 40.16 | 39.77 | 40.16 | 0 | -0.03(-0.09%) |
Sep 04, 2008 | 40.20 | 40.20 | 40.11 | 40.20 | 107,292 | +0.17(+0.43%) |
Sep 03, 2008 | 39.98 | 40.02 | 39.90 | 40.02 | 115,404 | +0.13(+0.33%) |