Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 44.08 | 44.64 | 43.34 | 44.51 | 15,373,669 | -0.52(-1.15%) |
Nov 26, 2008 | 42.73 | 45.07 | 42.40 | 45.03 | 34,909,420 | +1.92(+4.44%) |
Nov 25, 2008 | 42.36 | 43.70 | 41.85 | 43.11 | 39,081,972 | +1.26(+3.00%) |
Nov 24, 2008 | 40.37 | 43.80 | 39.52 | 41.85 | 48,850,668 | +2.15(+5.41%) |
Nov 21, 2008 | 36.87 | 40.02 | 36.20 | 39.71 | 61,707,316 | +3.43(+9.46%) |
Nov 20, 2008 | 38.94 | 40.14 | 36.20 | 36.28 | 60,701,300 | -3.50(-8.79%) |
Nov 19, 2008 | 41.20 | 42.25 | 39.63 | 39.78 | 39,049,864 | -1.57(-3.80%) |
Nov 18, 2008 | 39.98 | 41.71 | 39.43 | 41.35 | 41,927,636 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.44 | 39.77 | 39.87 | 37,229,636 | -1.07(-2.61%) |
Nov 14, 2008 | 41.65 | 43.57 | 39.43 | 40.94 | 47,249,388 | -1.71(-4.00%) |
Nov 13, 2008 | 38.11 | 42.87 | 37.11 | 42.65 | 50,592,768 | +4.75(+12.53%) |
Nov 12, 2008 | 40.55 | 41.05 | 37.82 | 37.90 | 39,848,884 | -3.53(-8.51%) |
Nov 11, 2008 | 41.00 | 42.25 | 40.31 | 41.43 | 28,029,144 | -0.45(-1.08%) |
Nov 10, 2008 | 42.37 | 42.86 | 41.02 | 41.88 | 23,580,620 | +0.50(+1.20%) |
Nov 07, 2008 | 39.89 | 41.68 | 39.77 | 41.38 | 28,283,070 | +1.89(+4.78%) |
Nov 06, 2008 | 41.62 | 42.17 | 38.89 | 39.49 | 37,981,784 | -2.69(-6.37%) |
Nov 05, 2008 | 43.22 | 44.14 | 41.69 | 42.18 | 29,130,546 | -1.86(-4.23%) |
Nov 04, 2008 | 42.49 | 44.46 | 42.14 | 44.05 | 35,751,032 | +2.54(+6.11%) |
Nov 03, 2008 | 41.37 | 42.19 | 40.94 | 41.51 | 18,578,976 | -0.51(-1.22%) |
Oct 31, 2008 | 41.61 | 42.80 | 40.67 | 42.02 | 36,404,340 | +0.24(+0.57%) |
Oct 30, 2008 | 40.62 | 42.19 | 39.89 | 41.79 | 38,787,888 | +1.79(+4.48%) |
Oct 29, 2008 | 39.56 | 41.87 | 39.10 | 40.00 | 45,918,408 | +0.55(+1.40%) |
Oct 28, 2008 | 35.89 | 39.92 | 34.44 | 39.44 | 44,550,104 | +4.68(+13.47%) |
Oct 27, 2008 | 35.25 | 37.45 | 34.29 | 34.76 | 32,446,640 | -1.24(-3.44%) |
Oct 24, 2008 | 34.37 | 36.87 | 34.12 | 36.00 | 35,109,060 | -1.61(-4.28%) |
Oct 23, 2008 | 35.42 | 37.80 | 34.03 | 37.61 | 47,834,648 | +2.83(+8.15%) |
Oct 22, 2008 | 35.99 | 36.53 | 33.87 | 34.78 | 39,487,720 | -2.85(-7.57%) |
Oct 21, 2008 | 38.10 | 39.08 | 36.62 | 37.63 | 31,126,544 | -1.58(-4.04%) |
Oct 20, 2008 | 36.11 | 39.43 | 36.05 | 39.21 | 32,466,242 | +4.09(+11.64%) |
Oct 17, 2008 | 34.67 | 37.97 | 33.51 | 35.12 | 38,567,324 | -0.42(-1.19%) |
Oct 16, 2008 | 34.17 | 36.27 | 31.33 | 35.55 | 56,451,008 | +1.76(+5.20%) |
Oct 15, 2008 | 37.45 | 37.45 | 32.91 | 33.79 | 44,610,448 | -4.82(-12.49%) |
Oct 14, 2008 | 40.94 | 41.69 | 36.70 | 38.61 | 48,089,004 | -0.76(-1.93%) |
Oct 13, 2008 | 33.89 | 39.71 | 33.48 | 39.37 | 55,033,232 | +6.79(+20.85%) |
Oct 10, 2008 | 34.08 | 36.48 | 31.26 | 32.58 | 85,589,496 | -3.48(-9.64%) |
Oct 09, 2008 | 41.54 | 41.62 | 36.05 | 36.05 | 47,862,760 | -5.13(-12.45%) |
Oct 08, 2008 | 40.63 | 43.47 | 39.66 | 41.18 | 48,548,836 | -0.14(-0.34%) |
Oct 07, 2008 | 43.95 | 44.25 | 40.87 | 41.32 | 43,429,476 | -1.97(-4.54%) |
Oct 06, 2008 | 43.74 | 43.85 | 40.93 | 43.29 | 46,215,004 | -1.43(-3.20%) |
Oct 03, 2008 | 45.04 | 47.15 | 44.54 | 44.72 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 45.91 | 46.19 | 44.43 | 44.82 | 33,411,284 | -1.49(-3.21%) |
Oct 01, 2008 | 45.92 | 46.81 | 44.20 | 46.30 | 25,978,676 | -0.16(-0.34%) |
Sep 30, 2008 | 44.42 | 46.58 | 44.28 | 46.46 | 35,732,976 | +2.81(+6.43%) |
Sep 29, 2008 | 47.89 | 48.17 | 43.66 | 43.66 | 41,536,188 | -5.32(-10.87%) |
Sep 26, 2008 | 48.45 | 49.08 | 47.83 | 48.98 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.94 | 49.67 | 47.94 | 49.27 | 24,478,140 | +1.26(+2.63%) |
Sep 24, 2008 | 48.30 | 48.78 | 47.80 | 48.01 | 19,942,156 | -0.13(-0.27%) |
Sep 23, 2008 | 49.10 | 49.79 | 47.82 | 48.14 | 25,951,368 | -1.05(-2.14%) |
Sep 22, 2008 | 49.70 | 50.56 | 48.87 | 49.19 | 25,963,432 | -0.26(-0.54%) |
Sep 19, 2008 | 48.20 | 49.63 | 47.16 | 49.46 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.83 | 47.04 | 44.43 | 46.69 | 41,499,428 | +1.59(+3.54%) |
Sep 17, 2008 | 45.63 | 47.26 | 44.78 | 45.09 | 41,281,176 | -1.02(-2.21%) |
Sep 16, 2008 | 44.41 | 46.40 | 43.66 | 46.11 | 36,317,100 | +1.00(+2.21%) |
Sep 15, 2008 | 45.72 | 47.21 | 45.12 | 45.12 | 30,880,886 | -2.34(-4.93%) |
Sep 12, 2008 | 46.70 | 47.59 | 46.46 | 47.45 | 23,772,416 | +0.81(+1.74%) |
Sep 11, 2008 | 45.34 | 46.76 | 44.86 | 46.64 | 29,025,754 | +0.92(+2.02%) |
Sep 10, 2008 | 44.87 | 46.03 | 44.69 | 45.72 | 31,507,206 | +1.34(+3.01%) |
Sep 09, 2008 | 45.18 | 45.82 | 44.36 | 44.38 | 37,545,648 | -1.27(-2.79%) |
Sep 08, 2008 | 45.82 | 46.39 | 44.88 | 45.66 | 27,430,800 | +0.47(+1.03%) |
Sep 05, 2008 | 45.63 | 46.04 | 44.56 | 45.19 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.40 | 47.53 | 45.53 | 45.75 | 29,339,710 | -1.67(-3.52%) |
Sep 03, 2008 | 46.81 | 47.57 | 46.72 | 47.42 | 19,099,298 | +0.50(+1.07%) |