Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 47.06 | 47.32 | 46.27 | 47.02 | 769,951 | -1.52(-3.13%) |
Nov 26, 2008 | 46.72 | 48.88 | 46.46 | 48.54 | 1,925,546 | -0.44(-0.90%) |
Nov 25, 2008 | 48.86 | 49.78 | 47.71 | 48.98 | 1,577,815 | -1.02(-2.04%) |
Nov 24, 2008 | 48.07 | 50.90 | 47.71 | 50.00 | 2,361,253 | +2.55(+5.37%) |
Nov 21, 2008 | 47.69 | 47.75 | 44.71 | 47.45 | 2,715,601 | +2.90(+6.51%) |
Nov 20, 2008 | 45.39 | 46.20 | 43.69 | 44.56 | 3,436,241 | +0.02(+0.05%) |
Nov 19, 2008 | 46.54 | 46.95 | 44.34 | 44.53 | 2,094,960 | -2.60(-5.52%) |
Nov 18, 2008 | 47.00 | 47.50 | 45.67 | 47.13 | 1,312,804 | +0.29(+0.62%) |
Nov 17, 2008 | 46.58 | 48.09 | 46.02 | 46.84 | 1,811,459 | -0.61(-1.29%) |
Nov 14, 2008 | 47.73 | 49.32 | 47.27 | 47.45 | 0 | -3.03(-5.99%) |
Nov 13, 2008 | 47.69 | 50.48 | 46.14 | 50.48 | 2,747,467 | +3.41(+7.23%) |
Nov 12, 2008 | 48.88 | 48.88 | 46.72 | 47.07 | 2,148,930 | -1.74(-3.57%) |
Nov 11, 2008 | 49.93 | 50.41 | 47.86 | 48.82 | 1,476,560 | -2.71(-5.26%) |
Nov 10, 2008 | 52.16 | 52.35 | 50.44 | 51.53 | 1,722,921 | +0.47(+0.92%) |
Nov 07, 2008 | 51.40 | 52.16 | 49.85 | 51.06 | 2,893,081 | +1.07(+2.13%) |
Nov 06, 2008 | 53.41 | 53.41 | 48.29 | 50.00 | 2,972,734 | -9.90(-16.52%) |
Nov 05, 2008 | 61.85 | 62.41 | 59.84 | 59.89 | 2,538,836 | +0.02(+0.04%) |
Nov 04, 2008 | 58.79 | 60.09 | 58.13 | 59.87 | 1,830,515 | +2.74(+4.80%) |
Nov 03, 2008 | 56.82 | 57.63 | 56.32 | 57.13 | 1,109,481 | +0.42(+0.75%) |
Oct 31, 2008 | 56.31 | 57.16 | 54.77 | 56.70 | 1,464,912 | +1.01(+1.81%) |
Oct 30, 2008 | 58.20 | 58.69 | 55.12 | 55.70 | 2,682,762 | +2.29(+4.28%) |
Oct 29, 2008 | 53.16 | 55.65 | 52.91 | 53.41 | 1,338,643 | +0.51(+0.97%) |
Oct 28, 2008 | 50.10 | 52.98 | 47.84 | 52.90 | 1,328,748 | +6.57(+14.17%) |
Oct 27, 2008 | 48.81 | 48.81 | 46.20 | 46.33 | 1,109,949 | -2.92(-5.93%) |
Oct 24, 2008 | 48.43 | 50.55 | 47.78 | 49.25 | 1,141,291 | -2.17(-4.22%) |
Oct 23, 2008 | 50.77 | 51.79 | 48.74 | 51.42 | 1,688,742 | +0.78(+1.55%) |
Oct 22, 2008 | 51.96 | 52.87 | 49.72 | 50.64 | 1,705,844 | -3.00(-5.59%) |
Oct 21, 2008 | 54.29 | 55.65 | 52.85 | 53.63 | 1,514,803 | -0.66(-1.21%) |
Oct 20, 2008 | 52.63 | 54.29 | 51.56 | 54.29 | 1,323,174 | +4.29(+8.57%) |
Oct 17, 2008 | 49.44 | 51.97 | 48.27 | 50.00 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 49.75 | 50.53 | 46.51 | 50.06 | 2,426,901 | +2.59(+5.45%) |
Oct 15, 2008 | 52.72 | 52.72 | 46.95 | 47.48 | 2,220,612 | -5.25(-9.95%) |
Oct 14, 2008 | 54.54 | 55.71 | 51.43 | 52.72 | 1,874,077 | +0.92(+1.77%) |
Oct 13, 2008 | 48.43 | 52.51 | 47.71 | 51.81 | 2,234,497 | +6.16(+13.50%) |
Oct 10, 2008 | 46.01 | 46.71 | 42.48 | 45.64 | 2,871,222 | -0.86(-1.84%) |
Oct 09, 2008 | 50.20 | 52.75 | 46.20 | 46.50 | 2,505,134 | -3.61(-7.21%) |
Oct 08, 2008 | 47.73 | 50.82 | 46.66 | 50.12 | 3,751,898 | -0.96(-1.88%) |
Oct 07, 2008 | 54.40 | 54.40 | 51.06 | 51.08 | 1,928,667 | -3.61(-6.60%) |
Oct 06, 2008 | 56.08 | 56.29 | 52.91 | 54.68 | 1,855,703 | -3.52(-6.04%) |
Oct 03, 2008 | 58.42 | 60.07 | 58.11 | 58.20 | 0 | -0.45(-0.78%) |
Oct 02, 2008 | 61.48 | 61.48 | 58.38 | 58.66 | 1,447,445 | -3.87(-6.19%) |
Oct 01, 2008 | 61.58 | 63.48 | 61.58 | 62.52 | 967,881 | -1.42(-2.21%) |
Sep 30, 2008 | 62.60 | 64.23 | 62.56 | 63.94 | 1,223,862 | +1.67(+2.68%) |
Sep 29, 2008 | 64.78 | 64.78 | 60.93 | 62.27 | 1,495,168 | -5.37(-7.93%) |
Sep 26, 2008 | 65.62 | 67.77 | 65.49 | 67.64 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 65.50 | 68.39 | 65.50 | 67.43 | 1,454,409 | +1.66(+2.53%) |
Sep 24, 2008 | 66.63 | 66.88 | 65.21 | 65.76 | 881,884 | +0.35(+0.54%) |
Sep 23, 2008 | 66.41 | 66.67 | 64.65 | 65.41 | 884,198 | -0.55(-0.84%) |
Sep 22, 2008 | 68.19 | 68.46 | 65.59 | 65.97 | 870,871 | -2.11(-3.10%) |
Sep 19, 2008 | 65.97 | 68.13 | 65.97 | 68.08 | 0 | +3.50(+5.42%) |
Sep 18, 2008 | 64.21 | 65.50 | 62.56 | 64.57 | 1,313,727 | +2.05(+3.28%) |
Sep 17, 2008 | 64.62 | 64.62 | 62.14 | 62.52 | 1,278,607 | -3.50(-5.30%) |
Sep 16, 2008 | 64.67 | 66.32 | 63.80 | 66.03 | 1,148,341 | +1.27(+1.97%) |
Sep 15, 2008 | 64.75 | 65.58 | 64.19 | 64.75 | 1,433,667 | -3.00(-4.43%) |
Sep 12, 2008 | 66.51 | 68.05 | 65.64 | 67.75 | 0 | -0.78(-1.14%) |
Sep 11, 2008 | 66.35 | 68.54 | 66.35 | 68.54 | 525,957 | +0.51(+0.74%) |
Sep 10, 2008 | 67.90 | 68.71 | 67.46 | 68.03 | 1,723,717 | +0.90(+1.34%) |
Sep 09, 2008 | 67.74 | 68.54 | 67.09 | 67.13 | 998,023 | -0.44(-0.65%) |
Sep 08, 2008 | 67.20 | 67.91 | 66.38 | 67.57 | 944,352 | +1.38(+2.08%) |
Sep 05, 2008 | 65.58 | 66.35 | 64.82 | 66.19 | 0 | +0.64(+0.98%) |
Sep 04, 2008 | 66.77 | 67.52 | 65.46 | 65.55 | 1,410,669 | -1.55(-2.31%) |
Sep 03, 2008 | 66.77 | 67.24 | 66.38 | 67.10 | 1,120,061 | +0.90(+1.36%) |