Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.17 | 33.79 | 32.72 | 33.27 | 138,061 | -0.52(-1.53%) |
Nov 26, 2008 | 32.88 | 33.81 | 32.81 | 33.78 | 211,376 | +0.90(+2.74%) |
Nov 25, 2008 | 32.89 | 33.03 | 32.34 | 32.88 | 197,081 | +0.33(+1.01%) |
Nov 24, 2008 | 32.92 | 33.21 | 32.17 | 32.55 | 183,093 | +0.68(+2.14%) |
Nov 21, 2008 | 33.14 | 33.25 | 31.05 | 31.87 | 239,123 | -0.35(-1.09%) |
Nov 20, 2008 | 33.48 | 33.48 | 32.22 | 32.22 | 249,090 | -1.18(-3.54%) |
Nov 19, 2008 | 34.57 | 34.57 | 33.22 | 33.41 | 144,653 | -1.16(-3.36%) |
Nov 18, 2008 | 35.45 | 35.45 | 34.39 | 34.57 | 206,782 | -1.09(-3.06%) |
Nov 17, 2008 | 35.99 | 35.99 | 35.31 | 35.66 | 107,452 | -0.43(-1.20%) |
Nov 14, 2008 | 36.55 | 36.57 | 36.09 | 36.09 | 136,252 | -0.41(-1.12%) |
Nov 13, 2008 | 36.84 | 36.84 | 36.14 | 36.50 | 188,781 | -0.14(-0.38%) |
Nov 12, 2008 | 37.27 | 37.31 | 36.33 | 36.64 | 170,872 | -0.67(-1.79%) |
Nov 11, 2008 | 37.26 | 37.79 | 36.91 | 37.31 | 201,356 | +0.22(+0.60%) |
Nov 10, 2008 | 37.22 | 37.50 | 36.54 | 37.09 | 140,123 | -0.23(-0.63%) |
Nov 07, 2008 | 37.72 | 37.72 | 37.15 | 37.32 | 126,759 | -0.12(-0.31%) |
Nov 06, 2008 | 37.19 | 37.44 | 37.11 | 37.44 | 156,705 | +0.20(+0.53%) |
Nov 05, 2008 | 37.36 | 37.36 | 36.91 | 37.24 | 266,788 | +0.15(+0.41%) |
Nov 04, 2008 | 37.79 | 37.79 | 36.90 | 37.09 | 380,860 | -0.06(-0.16%) |
Nov 03, 2008 | 37.12 | 37.32 | 34.64 | 37.15 | 210,556 | +0.41(+1.12%) |
Oct 31, 2008 | 36.95 | 37.08 | 36.64 | 36.73 | 172,825 | -0.29(-0.79%) |
Oct 30, 2008 | 36.84 | 37.20 | 36.63 | 37.03 | 159,936 | +0.15(+0.41%) |
Oct 29, 2008 | 36.51 | 37.25 | 36.03 | 36.88 | 314,518 | +0.05(+0.13%) |
Oct 28, 2008 | 36.79 | 37.25 | 36.38 | 36.83 | 142,357 | -0.06(-0.16%) |
Oct 27, 2008 | 36.15 | 37.20 | 36.09 | 36.89 | 169,239 | +0.80(+2.21%) |
Oct 24, 2008 | 35.59 | 37.38 | 35.45 | 36.09 | 174,898 | -1.23(-3.30%) |
Oct 23, 2008 | 36.97 | 37.50 | 36.65 | 37.32 | 285,306 | +0.33(+0.90%) |
Oct 22, 2008 | 37.84 | 37.84 | 36.99 | 36.99 | 164,076 | -0.76(-2.02%) |
Oct 21, 2008 | 38.19 | 38.19 | 37.51 | 37.75 | 315,399 | -0.20(-0.52%) |
Oct 20, 2008 | 39.40 | 39.40 | 37.52 | 37.95 | 175,265 | +0.16(+0.42%) |
Oct 17, 2008 | 37.58 | 38.74 | 37.18 | 37.79 | 237,523 | -0.52(-1.35%) |
Oct 16, 2008 | 39.38 | 39.55 | 37.81 | 38.31 | 196,406 | -2.43(-5.97%) |
Oct 15, 2008 | 41.79 | 41.79 | 38.84 | 40.74 | 530,012 | -0.81(-1.96%) |
Oct 14, 2008 | 40.25 | 42.51 | 38.96 | 41.55 | 356,396 | +4.05(+10.81%) |
Oct 13, 2008 | 35.47 | 39.95 | 35.45 | 37.50 | 304,756 | +3.80(+11.27%) |
Oct 10, 2008 | 38.09 | 43.24 | 32.81 | 33.70 | 446,046 | -5.72(-14.51%) |
Oct 09, 2008 | 39.48 | 41.01 | 38.47 | 39.42 | 365,192 | +0.30(+0.76%) |
Oct 08, 2008 | 40.61 | 41.28 | 38.74 | 39.12 | 246,821 | -1.89(-4.61%) |
Oct 07, 2008 | 44.82 | 45.40 | 41.01 | 41.01 | 112,860 | -2.19(-5.07%) |
Oct 06, 2008 | 44.50 | 44.50 | 42.24 | 43.20 | 168,709 | -0.86(-1.94%) |
Oct 03, 2008 | 45.35 | 45.35 | 43.48 | 44.06 | 106,887 | -1.02(-2.26%) |
Oct 02, 2008 | 46.61 | 46.61 | 44.64 | 45.08 | 115,164 | -0.67(-1.46%) |
Oct 01, 2008 | 45.92 | 46.16 | 44.23 | 45.75 | 503,821 | -0.07(-0.15%) |
Sep 30, 2008 | 45.01 | 45.96 | 43.92 | 45.82 | 118,572 | +1.02(+2.28%) |
Sep 29, 2008 | 46.23 | 46.51 | 43.89 | 44.80 | 118,733 | -2.02(-4.31%) |
Sep 26, 2008 | 46.17 | 47.20 | 45.20 | 46.81 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.74 | 47.81 | 45.62 | 47.03 | 130,702 | -1.01(-2.10%) |
Sep 24, 2008 | 48.16 | 48.57 | 47.43 | 48.04 | 259,807 | -0.19(-0.39%) |
Sep 23, 2008 | 48.16 | 48.68 | 47.48 | 48.23 | 130,305 | +0.02(+0.05%) |
Sep 22, 2008 | 48.04 | 48.39 | 46.52 | 48.21 | 72,369 | +0.20(+0.41%) |
Sep 19, 2008 | 47.18 | 48.28 | 47.18 | 48.01 | 0 | +1.57(+3.38%) |
Sep 18, 2008 | 46.02 | 47.11 | 45.71 | 46.44 | 145,645 | +1.25(+2.77%) |
Sep 17, 2008 | 46.43 | 46.61 | 43.36 | 45.18 | 211,473 | -0.98(-2.13%) |
Sep 16, 2008 | 47.53 | 47.78 | 45.27 | 46.17 | 128,788 | -1.60(-3.35%) |
Sep 15, 2008 | 48.05 | 48.99 | 46.87 | 47.77 | 252,300 | -1.39(-2.82%) |
Sep 12, 2008 | 49.16 | 49.38 | 48.91 | 49.16 | 140,147 | -0.27(-0.55%) |
Sep 11, 2008 | 49.37 | 49.57 | 49.16 | 49.43 | 86,755 | -0.25(-0.50%) |
Sep 10, 2008 | 49.80 | 49.86 | 49.51 | 49.67 | 91,481 | -0.13(-0.26%) |
Sep 09, 2008 | 49.60 | 49.96 | 49.45 | 49.80 | 96,166 | -0.12(-0.23%) |
Sep 08, 2008 | 49.94 | 50.11 | 49.45 | 49.92 | 84,770 | +0.69(+1.40%) |
Sep 05, 2008 | 49.67 | 49.68 | 49.23 | 49.23 | 0 | -0.52(-1.04%) |
Sep 04, 2008 | 49.75 | 49.95 | 49.69 | 49.74 | 32,373 | -0.08(-0.16%) |
Sep 03, 2008 | 49.84 | 49.94 | 49.74 | 49.82 | 123,424 | -0.09(-0.19%) |