Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 52.31 | 53.22 | 52.05 | 53.09 | 628,728 | +0.71(+1.36%) |
Nov 26, 2008 | 50.89 | 52.69 | 50.47 | 52.38 | 996,340 | +0.80(+1.54%) |
Nov 25, 2008 | 51.77 | 52.39 | 50.54 | 51.58 | 1,697,767 | +0.13(+0.24%) |
Nov 24, 2008 | 50.48 | 51.95 | 50.14 | 51.46 | 2,234,889 | +1.42(+2.85%) |
Nov 21, 2008 | 49.32 | 50.35 | 46.72 | 50.03 | 3,094,582 | +0.69(+1.39%) |
Nov 20, 2008 | 50.28 | 51.33 | 49.13 | 49.35 | 2,522,144 | -1.23(-2.44%) |
Nov 19, 2008 | 53.55 | 54.26 | 50.58 | 50.58 | 1,477,321 | -2.71(-5.09%) |
Nov 18, 2008 | 52.74 | 53.67 | 52.18 | 53.29 | 1,584,810 | +0.13(+0.25%) |
Nov 17, 2008 | 53.62 | 54.44 | 53.01 | 53.16 | 2,267,620 | -0.99(-1.83%) |
Nov 14, 2008 | 53.36 | 55.17 | 53.05 | 54.15 | 2,264,311 | -0.01(-0.02%) |
Nov 13, 2008 | 52.75 | 54.16 | 51.42 | 54.16 | 1,664,567 | +1.65(+3.14%) |
Nov 12, 2008 | 52.04 | 53.06 | 51.68 | 52.51 | 1,507,658 | +0.03(+0.06%) |
Nov 11, 2008 | 52.69 | 53.19 | 51.79 | 52.47 | 1,040,888 | -0.74(-1.39%) |
Nov 10, 2008 | 53.85 | 54.47 | 52.53 | 53.21 | 1,128,495 | -0.13(-0.25%) |
Nov 07, 2008 | 52.51 | 53.41 | 51.99 | 53.34 | 1,469,947 | +1.34(+2.58%) |
Nov 06, 2008 | 51.74 | 52.77 | 51.57 | 52.00 | 2,069,617 | -0.03(-0.06%) |
Nov 05, 2008 | 52.46 | 53.78 | 51.77 | 52.04 | 1,058,381 | -0.95(-1.79%) |
Nov 04, 2008 | 52.12 | 52.99 | 51.70 | 52.98 | 2,432,514 | +1.51(+2.93%) |
Nov 03, 2008 | 51.53 | 53.00 | 50.50 | 51.48 | 796,155 | -0.05(-0.10%) |
Oct 31, 2008 | 51.39 | 52.10 | 50.32 | 51.53 | 1,649,515 | +0.44(+0.87%) |
Oct 30, 2008 | 51.22 | 52.19 | 50.40 | 51.08 | 1,519,121 | +0.76(+1.52%) |
Oct 29, 2008 | 49.56 | 51.94 | 49.56 | 50.32 | 1,495,881 | -0.19(-0.38%) |
Oct 28, 2008 | 49.51 | 50.51 | 47.29 | 50.51 | 3,037,699 | +1.88(+3.86%) |
Oct 27, 2008 | 49.83 | 50.82 | 48.46 | 48.63 | 1,481,242 | -1.77(-3.51%) |
Oct 24, 2008 | 47.85 | 52.15 | 47.85 | 50.40 | 2,625,876 | +0.21(+0.42%) |
Oct 23, 2008 | 48.73 | 51.33 | 48.48 | 50.19 | 2,986,531 | +1.19(+2.43%) |
Oct 22, 2008 | 50.07 | 50.86 | 48.31 | 49.00 | 1,819,361 | -2.31(-4.51%) |
Oct 21, 2008 | 52.37 | 53.33 | 51.32 | 51.32 | 2,689,691 | -0.05(-0.10%) |
Oct 20, 2008 | 49.39 | 51.41 | 49.39 | 51.37 | 1,877,441 | +1.41(+2.82%) |
Oct 17, 2008 | 49.20 | 51.79 | 48.32 | 49.96 | 1,944,625 | -0.09(-0.18%) |
Oct 16, 2008 | 48.74 | 50.06 | 46.96 | 50.05 | 2,213,907 | +1.45(+2.98%) |
Oct 15, 2008 | 49.56 | 49.92 | 48.44 | 48.60 | 1,856,678 | -1.67(-3.32%) |
Oct 14, 2008 | 52.13 | 52.13 | 50.18 | 50.27 | 2,488,552 | -0.26(-0.51%) |
Oct 13, 2008 | 46.77 | 50.53 | 45.63 | 50.53 | 2,349,364 | +4.99(+10.97%) |
Oct 10, 2008 | 45.98 | 48.27 | 44.35 | 45.53 | 4,026,293 | -1.60(-3.40%) |
Oct 09, 2008 | 50.90 | 51.48 | 46.36 | 47.13 | 2,543,919 | -3.81(-7.48%) |
Oct 08, 2008 | 51.08 | 52.86 | 50.19 | 50.95 | 2,707,386 | -0.78(-1.51%) |
Oct 07, 2008 | 53.09 | 51.73 | 51.73 | 51.73 | 1,416,323 | -1.05(-1.98%) |
Oct 06, 2008 | 54.97 | 55.21 | 51.38 | 52.77 | 2,111,730 | -2.81(-5.05%) |
Oct 03, 2008 | 57.03 | 57.03 | 55.47 | 55.58 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.83 | 58.16 | 56.02 | 56.59 | 1,332,575 | -1.40(-2.41%) |
Oct 01, 2008 | 57.59 | 59.72 | 57.37 | 57.99 | 1,922,804 | -0.24(-0.42%) |
Sep 30, 2008 | 57.83 | 58.30 | 55.25 | 58.24 | 1,939,631 | +1.08(+1.89%) |
Sep 29, 2008 | 57.82 | 58.29 | 55.90 | 57.16 | 1,891,283 | -1.11(-1.90%) |
Sep 26, 2008 | 58.56 | 59.14 | 58.16 | 58.26 | 0 | -0.88(-1.49%) |
Sep 25, 2008 | 59.65 | 59.70 | 58.71 | 59.14 | 1,282,207 | +0.05(+0.09%) |
Sep 24, 2008 | 58.63 | 59.49 | 58.37 | 59.09 | 1,670,116 | +0.44(+0.76%) |
Sep 23, 2008 | 59.77 | 60.08 | 58.21 | 58.65 | 1,789,421 | -1.15(-1.92%) |
Sep 22, 2008 | 61.22 | 62.13 | 59.73 | 59.80 | 1,147,149 | -1.84(-2.98%) |
Sep 19, 2008 | 63.68 | 65.60 | 61.30 | 61.63 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.85 | 61.92 | 55.87 | 61.57 | 2,467,079 | +1.94(+3.26%) |
Sep 17, 2008 | 60.00 | 61.14 | 59.55 | 59.63 | 2,548,285 | -1.54(-2.52%) |
Sep 16, 2008 | 61.38 | 62.31 | 60.40 | 61.17 | 1,797,632 | -1.00(-1.60%) |
Sep 15, 2008 | 61.07 | 62.85 | 60.30 | 62.17 | 1,465,839 | +0.09(+0.15%) |
Sep 12, 2008 | 61.98 | 62.31 | 61.61 | 62.08 | 888,019 | -0.25(-0.40%) |
Sep 11, 2008 | 61.32 | 62.35 | 61.32 | 62.33 | 1,230,036 | +0.32(+0.51%) |
Sep 10, 2008 | 62.37 | 62.90 | 61.95 | 62.01 | 1,130,838 | -0.33(-0.52%) |
Sep 09, 2008 | 62.97 | 63.31 | 62.21 | 62.33 | 1,213,935 | -0.65(-1.04%) |
Sep 08, 2008 | 62.03 | 63.29 | 61.63 | 62.99 | 1,351,973 | +1.83(+2.99%) |
Sep 05, 2008 | 61.13 | 61.40 | 60.71 | 61.16 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.90 | 61.97 | 61.20 | 61.22 | 750,326 | -1.06(-1.71%) |
Sep 03, 2008 | 61.87 | 62.59 | 61.51 | 62.28 | 840,630 | +0.44(+0.70%) |