Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.90 | 33.39 | 32.81 | 33.37 | 1,362,729 | +0.39(+1.18%) |
Nov 26, 2008 | 31.56 | 33.02 | 31.30 | 32.98 | 4,461,136 | +1.05(+3.29%) |
Nov 25, 2008 | 32.41 | 32.56 | 31.26 | 31.93 | 4,147,627 | +0.30(+0.94%) |
Nov 24, 2008 | 30.65 | 32.46 | 30.41 | 31.63 | 5,186,812 | +1.73(+5.79%) |
Nov 21, 2008 | 28.96 | 30.16 | 27.85 | 29.90 | 7,136,380 | +1.69(+5.98%) |
Nov 20, 2008 | 29.91 | 30.90 | 28.14 | 28.21 | 8,197,161 | -2.13(-7.02%) |
Nov 19, 2008 | 31.98 | 32.37 | 30.17 | 30.34 | 8,524,522 | -1.86(-5.78%) |
Nov 18, 2008 | 31.65 | 32.31 | 30.87 | 32.21 | 3,945,193 | +0.56(+1.77%) |
Nov 17, 2008 | 32.05 | 32.78 | 31.53 | 31.65 | 5,211,712 | -0.82(-2.53%) |
Nov 14, 2008 | 33.13 | 34.05 | 32.29 | 32.47 | 5,415,654 | -1.35(-4.00%) |
Nov 13, 2008 | 31.75 | 33.88 | 30.39 | 33.82 | 8,135,311 | +2.04(+6.42%) |
Nov 12, 2008 | 32.60 | 32.95 | 31.59 | 31.78 | 3,962,203 | -1.57(-4.71%) |
Nov 11, 2008 | 33.55 | 33.98 | 32.81 | 33.35 | 6,369,222 | -0.73(-2.14%) |
Nov 10, 2008 | 35.14 | 35.14 | 33.53 | 34.08 | 2,644,742 | -0.45(-1.31%) |
Nov 07, 2008 | 33.73 | 34.53 | 33.47 | 34.53 | 4,454,949 | +1.07(+3.21%) |
Nov 06, 2008 | 34.87 | 35.06 | 33.13 | 33.46 | 5,474,272 | -1.47(-4.21%) |
Nov 05, 2008 | 36.69 | 36.80 | 34.91 | 34.93 | 3,917,616 | -2.04(-5.52%) |
Nov 04, 2008 | 36.73 | 37.10 | 36.16 | 36.97 | 3,804,199 | +1.28(+3.59%) |
Nov 03, 2008 | 35.70 | 35.96 | 35.40 | 35.69 | 2,103,855 | -0.05(-0.15%) |
Oct 31, 2008 | 35.32 | 36.29 | 34.76 | 35.74 | 2,951,413 | +0.45(+1.28%) |
Oct 30, 2008 | 35.58 | 35.63 | 34.39 | 35.29 | 4,490,106 | +1.10(+3.21%) |
Oct 29, 2008 | 35.05 | 36.02 | 34.12 | 34.19 | 5,319,505 | -0.94(-2.66%) |
Oct 28, 2008 | 32.57 | 35.13 | 31.62 | 35.13 | 3,883,615 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.51 | 31.53 | 4,432,954 | -1.02(-3.13%) |
Oct 24, 2008 | 32.21 | 33.34 | 31.41 | 32.55 | 6,324,273 | -1.20(-3.54%) |
Oct 23, 2008 | 33.39 | 34.21 | 31.92 | 33.75 | 5,427,373 | +0.48(+1.45%) |
Oct 22, 2008 | 34.80 | 34.80 | 32.34 | 33.26 | 9,558,290 | -1.82(-5.18%) |
Oct 21, 2008 | 36.02 | 36.15 | 34.99 | 35.08 | 4,517,762 | -1.00(-2.77%) |
Oct 20, 2008 | 35.20 | 36.16 | 34.62 | 36.08 | 4,022,357 | +1.70(+4.94%) |
Oct 17, 2008 | 34.05 | 36.13 | 33.78 | 34.38 | 6,390,951 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.82 | 34.79 | 7,736,986 | +1.50(+4.51%) |
Oct 15, 2008 | 35.43 | 35.80 | 33.21 | 33.29 | 7,313,991 | -3.23(-8.84%) |
Oct 14, 2008 | 38.76 | 39.27 | 35.46 | 36.51 | 5,760,666 | -0.38(-1.02%) |
Oct 13, 2008 | 35.10 | 36.89 | 33.96 | 36.89 | 3,740,744 | +3.84(+11.62%) |
Oct 10, 2008 | 30.66 | 34.37 | 30.54 | 33.05 | 7,981,905 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.72 | 33.14 | 33.29 | 7,036,780 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.32 | 34.77 | 35.83 | 6,521,189 | -0.55(-1.52%) |
Oct 07, 2008 | 38.79 | 39.23 | 36.36 | 36.38 | 4,568,051 | -2.40(-6.19%) |
Oct 06, 2008 | 38.56 | 39.27 | 36.86 | 38.78 | 5,885,956 | -1.24(-3.10%) |
Oct 03, 2008 | 41.37 | 41.99 | 39.95 | 40.02 | 5,705,926 | -0.51(-1.25%) |
Oct 02, 2008 | 41.76 | 41.76 | 40.43 | 40.53 | 4,641,862 | -1.34(-3.20%) |
Oct 01, 2008 | 40.35 | 42.22 | 40.35 | 41.87 | 4,361,538 | +1.22(+3.00%) |
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,293,416 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,190 | -3.86(-8.84%) |
Sep 26, 2008 | 41.69 | 43.69 | 41.42 | 43.69 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.45 | 42.12 | 43.07 | 4,175,748 | +0.66(+1.55%) |
Sep 24, 2008 | 42.83 | 42.91 | 42.12 | 42.41 | 3,056,069 | -0.02(-0.05%) |
Sep 23, 2008 | 43.06 | 43.58 | 42.33 | 42.43 | 4,267,456 | -0.59(-1.37%) |
Sep 22, 2008 | 43.86 | 44.45 | 42.96 | 43.02 | 2,827,916 | -0.67(-1.53%) |
Sep 19, 2008 | 87.36 | 87.36 | 39.76 | 43.69 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.85 | 43.14 | 40.39 | 42.82 | 8,361,090 | +1.79(+4.37%) |
Sep 17, 2008 | 42.30 | 42.83 | 41.00 | 41.03 | 6,193,738 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.21 | 43.15 | 4,741,802 | +0.61(+1.44%) |
Sep 15, 2008 | 43.17 | 44.04 | 42.54 | 42.54 | 5,993,649 | -2.05(-4.61%) |
Sep 12, 2008 | 44.31 | 44.75 | 44.03 | 44.59 | 2,317,766 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.75 | 43.38 | 44.71 | 3,092,410 | +0.60(+1.36%) |
Sep 10, 2008 | 44.29 | 44.56 | 43.84 | 44.12 | 1,832,254 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.45 | 43.92 | 43.92 | 3,483,574 | -1.40(-3.08%) |
Sep 08, 2008 | 45.24 | 45.82 | 44.50 | 45.31 | 2,623,483 | +1.07(+2.41%) |
Sep 05, 2008 | 43.79 | 44.34 | 43.45 | 44.25 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.06 | 44.07 | 2,895,031 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.12 | 45.53 | 1,702,771 | +0.07(+0.15%) |