Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 41.17 | 41.47 | 40.39 | 40.66 | 12,470,332 | -0.59(-1.43%) |
Nov 26, 2008 | 39.15 | 41.29 | 39.07 | 41.25 | 32,638,316 | +1.46(+3.68%) |
Nov 25, 2008 | 39.11 | 40.13 | 38.82 | 39.78 | 37,621,072 | +1.39(+3.62%) |
Nov 24, 2008 | 38.78 | 39.37 | 38.00 | 38.39 | 41,793,684 | -0.11(-0.28%) |
Nov 21, 2008 | 37.40 | 38.59 | 36.52 | 38.50 | 55,336,692 | +1.64(+4.46%) |
Nov 20, 2008 | 36.82 | 38.92 | 36.64 | 36.86 | 56,119,292 | -0.25(-0.67%) |
Nov 19, 2008 | 38.20 | 39.14 | 36.91 | 37.11 | 40,925,816 | -1.25(-3.26%) |
Nov 18, 2008 | 37.60 | 38.98 | 37.08 | 38.36 | 50,408,952 | +0.66(+1.76%) |
Nov 17, 2008 | 38.39 | 38.61 | 37.24 | 37.70 | 37,071,952 | -0.65(-1.71%) |
Nov 14, 2008 | 39.58 | 40.10 | 38.20 | 38.35 | 35,394,440 | -1.62(-4.04%) |
Nov 13, 2008 | 38.54 | 39.98 | 37.15 | 39.97 | 51,875,772 | +1.68(+4.39%) |
Nov 12, 2008 | 38.67 | 39.80 | 38.07 | 38.28 | 38,998,744 | -1.55(-3.89%) |
Nov 11, 2008 | 39.96 | 40.48 | 38.65 | 39.83 | 32,692,466 | -0.31(-0.78%) |
Nov 10, 2008 | 40.10 | 40.55 | 39.54 | 40.15 | 25,017,584 | +0.57(+1.45%) |
Nov 07, 2008 | 39.19 | 39.80 | 38.85 | 39.57 | 26,718,082 | +0.65(+1.68%) |
Nov 06, 2008 | 40.44 | 41.00 | 38.60 | 38.92 | 44,598,264 | -0.47(-1.18%) |
Nov 05, 2008 | 40.66 | 40.74 | 39.29 | 39.38 | 30,499,392 | -1.46(-3.56%) |
Nov 04, 2008 | 41.33 | 41.65 | 40.42 | 40.84 | 31,688,694 | +0.12(+0.29%) |
Nov 03, 2008 | 41.30 | 41.62 | 40.57 | 40.72 | 25,780,754 | +0.12(+0.29%) |
Oct 31, 2008 | 40.02 | 41.30 | 39.48 | 40.61 | 35,779,308 | +0.77(+1.94%) |
Oct 30, 2008 | 40.71 | 40.74 | 39.15 | 39.83 | 32,059,112 | -0.20(-0.49%) |
Oct 29, 2008 | 40.11 | 41.33 | 38.96 | 40.03 | 47,053,216 | -0.11(-0.27%) |
Oct 28, 2008 | 37.06 | 40.54 | 36.96 | 40.14 | 57,734,272 | +4.00(+11.07%) |
Oct 27, 2008 | 37.00 | 37.84 | 36.09 | 36.14 | 36,760,712 | -1.26(-3.37%) |
Oct 24, 2008 | 36.38 | 38.54 | 36.37 | 37.40 | 40,974,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.10 | 38.69 | 36.38 | 38.39 | 48,032,768 | +0.36(+0.94%) |
Oct 22, 2008 | 38.62 | 38.98 | 37.21 | 38.03 | 38,764,576 | -1.02(-2.61%) |
Oct 21, 2008 | 39.42 | 40.38 | 38.97 | 39.05 | 26,725,188 | -0.55(-1.40%) |
Oct 20, 2008 | 39.76 | 39.79 | 38.11 | 39.60 | 39,055,036 | +0.48(+1.23%) |
Oct 17, 2008 | 39.11 | 40.29 | 36.17 | 39.12 | 42,914,848 | -0.62(-1.56%) |
Oct 16, 2008 | 36.79 | 40.03 | 35.45 | 39.74 | 65,135,332 | +3.33(+9.13%) |
Oct 15, 2008 | 38.88 | 39.00 | 36.29 | 36.41 | 38,409,152 | -3.19(-8.06%) |
Oct 14, 2008 | 40.77 | 40.79 | 38.36 | 39.61 | 39,253,928 | -0.04(-0.11%) |
Oct 13, 2008 | 38.33 | 39.80 | 37.25 | 39.65 | 40,620,552 | +2.58(+6.97%) |
Oct 10, 2008 | 35.67 | 39.46 | 34.20 | 37.07 | 70,906,088 | -0.32(-0.86%) |
Oct 09, 2008 | 39.78 | 40.26 | 36.20 | 37.39 | 56,606,436 | -2.30(-5.79%) |
Oct 08, 2008 | 39.08 | 41.30 | 38.38 | 39.69 | 65,694,756 | -0.21(-0.53%) |
Oct 07, 2008 | 42.72 | 42.72 | 39.62 | 39.90 | 47,489,312 | -2.23(-5.29%) |
Oct 06, 2008 | 42.70 | 43.33 | 39.69 | 42.13 | 54,605,252 | -1.33(-3.06%) |
Oct 03, 2008 | 43.22 | 43.81 | 42.83 | 43.46 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.41 | 43.54 | 42.37 | 42.82 | 29,138,348 | -0.59(-1.36%) |
Oct 01, 2008 | 43.30 | 43.87 | 42.92 | 43.41 | 32,112,546 | -0.17(-0.38%) |
Sep 30, 2008 | 43.06 | 43.66 | 42.01 | 43.57 | 37,008,120 | +1.05(+2.46%) |
Sep 29, 2008 | 43.69 | 44.27 | 42.40 | 42.53 | 36,484,516 | -1.64(-3.72%) |
Sep 26, 2008 | 42.98 | 44.31 | 42.98 | 44.17 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.17 | 44.00 | 42.94 | 43.74 | 29,452,268 | +0.87(+2.04%) |
Sep 24, 2008 | 42.85 | 43.20 | 42.31 | 42.87 | 23,641,120 | +0.38(+0.89%) |
Sep 23, 2008 | 42.86 | 43.59 | 42.44 | 42.49 | 30,482,118 | -0.36(-0.83%) |
Sep 22, 2008 | 43.25 | 43.60 | 42.74 | 42.85 | 30,353,772 | -0.59(-1.36%) |
Sep 19, 2008 | 46.00 | 46.45 | 43.25 | 43.44 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.05 | 44.86 | 43.00 | 44.73 | 57,308,076 | +1.34(+3.09%) |
Sep 17, 2008 | 44.88 | 45.09 | 43.09 | 43.39 | 56,678,484 | -1.82(-4.02%) |
Sep 16, 2008 | 44.38 | 45.97 | 44.38 | 45.21 | 45,608,304 | +0.37(+0.83%) |
Sep 15, 2008 | 44.53 | 45.47 | 44.45 | 44.84 | 35,462,960 | -0.57(-1.25%) |
Sep 12, 2008 | 45.63 | 45.74 | 44.80 | 45.41 | 26,309,468 | -0.55(-1.20%) |
Sep 11, 2008 | 44.76 | 46.00 | 44.58 | 45.96 | 39,845,456 | +0.84(+1.85%) |
Sep 10, 2008 | 44.71 | 45.46 | 44.53 | 45.12 | 32,394,078 | +0.65(+1.46%) |
Sep 09, 2008 | 44.85 | 45.37 | 44.32 | 44.48 | 34,867,172 | -0.63(-1.40%) |
Sep 08, 2008 | 44.67 | 45.12 | 43.84 | 45.11 | 39,261,720 | +0.92(+2.07%) |
Sep 05, 2008 | 43.22 | 44.29 | 42.94 | 44.19 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.65 | 44.30 | 43.44 | 43.49 | 37,952,640 | -0.01(-0.02%) |
Sep 03, 2008 | 43.36 | 43.82 | 43.04 | 43.50 | 21,749,712 | +0.10(+0.23%) |