Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.96 | 34.02 | 32.96 | 33.91 | 1,976,494 | +0.86(+2.59%) |
Nov 26, 2008 | 32.92 | 33.30 | 32.39 | 33.05 | 5,548,419 | -0.33(-0.98%) |
Nov 25, 2008 | 34.28 | 34.49 | 32.92 | 33.38 | 6,242,336 | -0.03(-0.09%) |
Nov 24, 2008 | 33.09 | 34.05 | 32.55 | 33.41 | 6,484,171 | +0.81(+2.48%) |
Nov 21, 2008 | 32.32 | 32.62 | 30.97 | 32.60 | 8,934,774 | +0.87(+2.76%) |
Nov 20, 2008 | 32.66 | 33.72 | 31.49 | 31.72 | 8,797,906 | -1.18(-3.58%) |
Nov 19, 2008 | 33.93 | 34.56 | 32.82 | 32.90 | 5,413,502 | -1.21(-3.56%) |
Nov 18, 2008 | 33.33 | 34.12 | 32.62 | 34.12 | 5,171,007 | +0.79(+2.36%) |
Nov 17, 2008 | 33.31 | 34.32 | 32.99 | 33.33 | 3,675,940 | -0.33(-0.98%) |
Nov 14, 2008 | 34.21 | 35.11 | 33.32 | 33.66 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.34 | 34.66 | 32.04 | 34.57 | 8,104,997 | +1.40(+4.23%) |
Nov 12, 2008 | 33.30 | 33.71 | 32.94 | 33.17 | 4,755,564 | -0.62(-1.84%) |
Nov 11, 2008 | 33.88 | 34.33 | 33.30 | 33.79 | 3,978,049 | -0.40(-1.18%) |
Nov 10, 2008 | 34.63 | 34.93 | 33.56 | 34.19 | 5,374,785 | +0.20(+0.59%) |
Nov 07, 2008 | 34.02 | 34.22 | 33.36 | 33.99 | 4,963,661 | +0.28(+0.82%) |
Nov 06, 2008 | 34.04 | 34.96 | 33.61 | 33.72 | 5,287,647 | -0.96(-2.77%) |
Nov 05, 2008 | 35.89 | 36.27 | 34.54 | 34.68 | 5,194,242 | -1.63(-4.48%) |
Nov 04, 2008 | 36.37 | 36.41 | 35.69 | 36.31 | 4,448,959 | +0.62(+1.73%) |
Nov 03, 2008 | 35.86 | 36.31 | 35.58 | 35.69 | 3,963,119 | -0.27(-0.75%) |
Oct 31, 2008 | 35.51 | 36.49 | 35.50 | 35.96 | 4,947,621 | +0.21(+0.57%) |
Oct 30, 2008 | 36.06 | 36.08 | 34.70 | 35.75 | 7,109,739 | +1.09(+3.13%) |
Oct 29, 2008 | 35.14 | 36.28 | 34.55 | 34.67 | 6,428,993 | -0.52(-1.47%) |
Oct 28, 2008 | 33.00 | 35.24 | 31.85 | 35.19 | 8,773,633 | +2.79(+8.62%) |
Oct 27, 2008 | 32.25 | 33.21 | 31.69 | 32.39 | 7,021,173 | +0.12(+0.36%) |
Oct 24, 2008 | 32.26 | 33.01 | 31.69 | 32.28 | 7,261,791 | -1.27(-3.80%) |
Oct 23, 2008 | 34.02 | 34.06 | 32.14 | 33.55 | 8,995,603 | -0.02(-0.07%) |
Oct 22, 2008 | 34.73 | 34.75 | 32.76 | 33.57 | 10,242,568 | -2.61(-7.22%) |
Oct 21, 2008 | 36.32 | 36.90 | 35.80 | 36.18 | 7,750,581 | -0.19(-0.53%) |
Oct 20, 2008 | 34.80 | 36.43 | 34.80 | 36.38 | 5,893,135 | +1.18(+3.35%) |
Oct 17, 2008 | 34.90 | 36.05 | 33.19 | 35.20 | 8,026,851 | -0.11(-0.30%) |
Oct 16, 2008 | 33.19 | 35.82 | 32.27 | 35.30 | 12,504,390 | +2.34(+7.10%) |
Oct 15, 2008 | 34.85 | 34.97 | 32.86 | 32.96 | 6,423,491 | -2.24(-6.37%) |
Oct 14, 2008 | 36.11 | 36.75 | 34.36 | 35.20 | 7,878,118 | -0.06(-0.18%) |
Oct 13, 2008 | 34.48 | 35.31 | 33.74 | 35.27 | 6,915,104 | +2.05(+6.16%) |
Oct 10, 2008 | 31.96 | 34.99 | 31.69 | 33.22 | 0 | -0.23(-0.68%) |
Oct 09, 2008 | 36.69 | 36.69 | 33.31 | 33.45 | 11,008,621 | -2.89(-7.94%) |
Oct 08, 2008 | 35.79 | 36.78 | 35.20 | 36.34 | 12,024,289 | +0.34(+0.95%) |
Oct 07, 2008 | 36.95 | 37.33 | 35.89 | 36.00 | 7,427,222 | -0.65(-1.78%) |
Oct 06, 2008 | 36.71 | 37.58 | 35.93 | 36.65 | 9,012,166 | -1.13(-3.00%) |
Oct 03, 2008 | 38.91 | 38.91 | 37.60 | 37.78 | 0 | -0.62(-1.62%) |
Oct 02, 2008 | 38.27 | 38.94 | 37.83 | 38.40 | 6,859,636 | +0.14(+0.37%) |
Oct 01, 2008 | 37.80 | 38.32 | 37.46 | 38.26 | 4,442,439 | +0.22(+0.57%) |
Sep 30, 2008 | 37.78 | 38.06 | 36.99 | 38.04 | 7,356,716 | +0.73(+1.97%) |
Sep 29, 2008 | 38.38 | 38.80 | 37.31 | 37.31 | 7,071,459 | -1.45(-3.75%) |
Sep 26, 2008 | 37.47 | 38.83 | 37.47 | 38.76 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.77 | 38.23 | 37.56 | 37.82 | 4,683,150 | +0.36(+0.96%) |
Sep 24, 2008 | 37.29 | 37.85 | 36.92 | 37.46 | 3,261,236 | +0.21(+0.57%) |
Sep 23, 2008 | 37.56 | 38.13 | 37.20 | 37.25 | 4,112,633 | -0.30(-0.80%) |
Sep 22, 2008 | 38.44 | 38.54 | 37.34 | 37.55 | 5,559,730 | -1.21(-3.12%) |
Sep 19, 2008 | 38.66 | 38.91 | 37.70 | 38.76 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.17 | 38.37 | 37.36 | 38.23 | 8,191,783 | +0.46(+1.23%) |
Sep 17, 2008 | 37.74 | 38.46 | 37.53 | 37.77 | 9,171,080 | -0.17(-0.45%) |
Sep 16, 2008 | 37.53 | 38.15 | 37.26 | 37.94 | 6,170,012 | +0.18(+0.48%) |
Sep 15, 2008 | 37.21 | 38.61 | 37.21 | 37.76 | 4,981,204 | -0.13(-0.36%) |
Sep 12, 2008 | 37.55 | 37.91 | 37.33 | 37.89 | 5,029,613 | +0.15(+0.40%) |
Sep 11, 2008 | 37.30 | 37.78 | 37.20 | 37.74 | 5,995,411 | -0.02(-0.06%) |
Sep 10, 2008 | 38.17 | 38.30 | 37.69 | 37.76 | 5,728,235 | -0.51(-1.33%) |
Sep 09, 2008 | 38.13 | 39.11 | 37.88 | 38.27 | 10,765,978 | +0.78(+2.08%) |
Sep 08, 2008 | 36.96 | 37.66 | 36.78 | 37.49 | 5,068,518 | +1.00(+2.75%) |
Sep 05, 2008 | 35.95 | 36.56 | 35.82 | 36.49 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.35 | 36.52 | 35.93 | 35.95 | 5,147,952 | -0.54(-1.48%) |
Sep 03, 2008 | 36.68 | 37.10 | 36.27 | 36.49 | 4,800,815 | -0.40(-1.10%) |