Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.25 | 38.44 | 37.70 | 38.32 | 11,754,892 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.27 | 36.97 | 38.12 | 28,292,300 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.25 | 37.59 | 38.40 | 32,737,038 | -0.27(-0.69%) |
Nov 24, 2008 | 38.74 | 39.18 | 37.89 | 38.67 | 31,349,680 | +0.50(+1.30%) |
Nov 21, 2008 | 36.95 | 38.28 | 35.65 | 38.17 | 47,084,820 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.98 | 36.51 | 47,458,220 | -1.51(-3.97%) |
Nov 19, 2008 | 39.54 | 40.25 | 37.95 | 38.02 | 42,090,140 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.91 | 38.24 | 39.83 | 32,405,880 | +1.06(+2.73%) |
Nov 17, 2008 | 38.47 | 39.97 | 38.37 | 38.77 | 25,330,990 | -0.51(-1.30%) |
Nov 14, 2008 | 40.25 | 40.89 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.22 | 37.50 | 41.15 | 41,738,280 | +3.26(+8.60%) |
Nov 12, 2008 | 38.49 | 38.95 | 37.67 | 37.89 | 28,103,776 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.95 | 38.96 | 22,001,300 | -0.30(-0.77%) |
Nov 10, 2008 | 39.91 | 40.07 | 38.98 | 39.26 | 19,629,142 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.13 | 39.40 | 24,833,500 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.46 | 37.62 | 37.89 | 35,004,276 | -1.26(-3.22%) |
Nov 05, 2008 | 40.40 | 40.40 | 39.07 | 39.15 | 30,205,218 | -1.33(-3.30%) |
Nov 04, 2008 | 40.45 | 40.67 | 40.11 | 40.49 | 22,403,856 | +0.48(+1.19%) |
Nov 03, 2008 | 40.23 | 40.44 | 39.62 | 40.01 | 18,109,396 | -0.12(-0.29%) |
Oct 31, 2008 | 39.80 | 40.32 | 39.14 | 40.13 | 30,243,838 | +0.50(+1.27%) |
Oct 30, 2008 | 40.79 | 41.05 | 39.04 | 39.62 | 36,119,620 | -0.63(-1.56%) |
Oct 29, 2008 | 41.46 | 41.46 | 39.28 | 40.25 | 44,361,508 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.20 | 39.62 | 41.99 | 42,077,660 | +2.64(+6.72%) |
Oct 27, 2008 | 39.52 | 41.01 | 39.32 | 39.35 | 32,205,204 | -0.42(-1.05%) |
Oct 24, 2008 | 38.60 | 40.88 | 38.36 | 39.77 | 35,361,532 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.31 | 39.38 | 40.85 | 35,909,840 | +0.67(+1.68%) |
Oct 22, 2008 | 40.74 | 41.28 | 39.41 | 40.18 | 35,654,760 | -1.47(-3.52%) |
Oct 21, 2008 | 41.68 | 42.46 | 41.46 | 41.65 | 21,465,412 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.66 | 42.16 | 27,568,480 | +1.17(+2.86%) |
Oct 17, 2008 | 41.18 | 42.52 | 40.59 | 40.98 | 38,603,932 | -0.56(-1.34%) |
Oct 16, 2008 | 39.74 | 41.85 | 38.15 | 41.54 | 52,896,388 | +1.94(+4.89%) |
Oct 15, 2008 | 42.07 | 42.37 | 39.32 | 39.60 | 38,314,240 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.87 | 59,486,620 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.91 | 41.00 | 49,737,084 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.60 | 34.06 | 36.54 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.98 | 41.32 | 37.67 | 37.67 | 51,199,976 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.78 | 39.98 | 40.80 | 57,320,820 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.95 | 40.62 | 40.88 | 36,950,800 | -1.31(-3.12%) |
Oct 06, 2008 | 42.55 | 43.20 | 40.75 | 42.20 | 51,165,332 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.73 | 43.24 | 43.28 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.46 | 44.65 | 44.26 | 44.35 | 47,230,252 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.35 | 39,053,368 | -0.97(-2.15%) |
Sep 30, 2008 | 44.16 | 45.45 | 44.10 | 45.32 | 29,995,956 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.70 | 43.77 | 43.77 | 38,145,212 | -1.64(-3.60%) |
Sep 26, 2008 | 44.99 | 45.63 | 44.97 | 45.40 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.79 | 45.37 | 22,283,360 | +0.77(+1.72%) |
Sep 24, 2008 | 44.65 | 45.14 | 44.19 | 44.61 | 19,061,200 | +0.03(+0.06%) |
Sep 23, 2008 | 44.93 | 45.20 | 44.52 | 44.58 | 20,843,926 | -0.17(-0.38%) |
Sep 22, 2008 | 45.68 | 46.26 | 44.68 | 44.75 | 24,561,532 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.28 | 45.79 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.27 | 46.40 | 44,761,560 | +0.93(+2.04%) |
Sep 17, 2008 | 45.66 | 46.45 | 45.47 | 45.47 | 36,803,572 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.12 | 45.47 | 45.66 | 35,250,480 | +0.12(+0.27%) |
Sep 15, 2008 | 45.74 | 46.38 | 45.54 | 45.54 | 32,049,288 | -0.64(-1.39%) |
Sep 12, 2008 | 46.49 | 47.02 | 45.99 | 46.18 | 23,144,972 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.81 | 46.00 | 46.55 | 24,038,602 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.11 | 46.46 | 46.60 | 19,281,586 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.60 | 46.67 | 46.67 | 29,120,140 | -0.58(-1.22%) |
Sep 08, 2008 | 46.58 | 47.35 | 46.32 | 47.25 | 23,276,918 | +1.01(+2.19%) |
Sep 05, 2008 | 46.05 | 46.49 | 46.00 | 46.23 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.77 | 46.77 | 46.05 | 46.09 | 20,905,576 | -0.69(-1.48%) |
Sep 03, 2008 | 46.89 | 47.04 | 46.65 | 46.78 | 15,048,446 | -0.14(-0.31%) |