Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.59 | 36.12 | 34.66 | 35.56 | 2,532,246 | -0.04(-0.10%) |
Nov 26, 2008 | 34.13 | 35.99 | 33.83 | 35.60 | 5,328,271 | +0.84(+2.42%) |
Nov 25, 2008 | 35.10 | 35.76 | 33.84 | 34.76 | 5,713,432 | +0.37(+1.07%) |
Nov 24, 2008 | 33.50 | 35.27 | 32.22 | 34.39 | 8,124,919 | +1.55(+4.73%) |
Nov 21, 2008 | 31.86 | 32.84 | 30.47 | 32.84 | 7,925,953 | +1.72(+5.52%) |
Nov 20, 2008 | 32.26 | 33.38 | 29.78 | 31.12 | 10,238,208 | -1.47(-4.50%) |
Nov 19, 2008 | 35.98 | 36.08 | 32.39 | 32.59 | 9,334,043 | -3.44(-9.56%) |
Nov 18, 2008 | 36.05 | 36.88 | 34.92 | 36.03 | 6,014,206 | +0.04(+0.12%) |
Nov 17, 2008 | 36.79 | 37.46 | 35.23 | 35.99 | 6,105,705 | -1.38(-3.69%) |
Nov 14, 2008 | 38.11 | 39.54 | 37.02 | 37.37 | 0 | -1.52(-3.90%) |
Nov 13, 2008 | 37.01 | 39.10 | 34.14 | 38.88 | 12,607,593 | +2.17(+5.91%) |
Nov 12, 2008 | 38.65 | 39.12 | 36.44 | 36.71 | 6,965,131 | -2.63(-6.69%) |
Nov 11, 2008 | 38.60 | 40.39 | 37.67 | 39.34 | 6,254,046 | -0.21(-0.53%) |
Nov 10, 2008 | 39.47 | 40.08 | 38.88 | 39.55 | 5,568,221 | +0.93(+2.42%) |
Nov 07, 2008 | 39.00 | 39.56 | 37.59 | 38.62 | 6,400,736 | -0.04(-0.11%) |
Nov 06, 2008 | 40.08 | 41.44 | 38.26 | 38.66 | 8,088,902 | -2.37(-5.76%) |
Nov 05, 2008 | 43.23 | 44.15 | 40.80 | 41.03 | 6,994,254 | -2.75(-6.29%) |
Nov 04, 2008 | 43.13 | 44.71 | 42.78 | 43.78 | 6,751,051 | +1.65(+3.91%) |
Nov 03, 2008 | 43.63 | 44.15 | 41.75 | 42.13 | 4,888,581 | -0.96(-2.22%) |
Oct 31, 2008 | 42.29 | 44.27 | 41.34 | 43.09 | 5,739,083 | +0.79(+1.87%) |
Oct 30, 2008 | 43.03 | 43.97 | 40.54 | 42.30 | 7,194,605 | +0.67(+1.61%) |
Oct 29, 2008 | 41.82 | 44.98 | 40.19 | 41.63 | 8,010,465 | +0.42(+1.01%) |
Oct 28, 2008 | 38.70 | 41.30 | 36.87 | 41.21 | 6,549,139 | +3.59(+9.55%) |
Oct 27, 2008 | 38.13 | 40.26 | 37.39 | 37.62 | 6,333,742 | -0.57(-1.49%) |
Oct 24, 2008 | 36.30 | 39.50 | 36.30 | 38.19 | 7,145,985 | -1.05(-2.68%) |
Oct 23, 2008 | 40.19 | 40.57 | 36.63 | 39.24 | 8,979,521 | +0.03(+0.07%) |
Oct 22, 2008 | 39.29 | 40.58 | 37.82 | 39.21 | 10,225,794 | +0.48(+1.24%) |
Oct 21, 2008 | 39.75 | 41.36 | 38.59 | 38.73 | 5,719,095 | -1.43(-3.56%) |
Oct 20, 2008 | 38.24 | 40.24 | 37.74 | 40.16 | 5,615,517 | +2.39(+6.32%) |
Oct 17, 2008 | 37.09 | 40.19 | 36.55 | 37.77 | 7,092,325 | -0.32(-0.83%) |
Oct 16, 2008 | 36.84 | 38.19 | 34.60 | 38.09 | 9,280,639 | +1.95(+5.39%) |
Oct 15, 2008 | 39.64 | 39.64 | 33.49 | 36.14 | 9,349,630 | -3.64(-9.15%) |
Oct 14, 2008 | 43.35 | 43.61 | 38.55 | 39.78 | 7,992,050 | -1.77(-4.26%) |
Oct 13, 2008 | 39.19 | 41.55 | 37.38 | 41.54 | 7,546,085 | +4.13(+11.03%) |
Oct 10, 2008 | 34.99 | 39.54 | 32.39 | 37.42 | 12,328,608 | -0.08(-0.21%) |
Oct 09, 2008 | 39.55 | 41.57 | 37.38 | 37.50 | 7,776,762 | -1.76(-4.49%) |
Oct 08, 2008 | 37.61 | 41.49 | 36.70 | 39.26 | 9,679,253 | +0.07(+0.18%) |
Oct 07, 2008 | 41.85 | 42.30 | 39.07 | 39.19 | 7,840,956 | -1.77(-4.32%) |
Oct 06, 2008 | 39.32 | 41.43 | 36.67 | 40.95 | 8,868,724 | +0.58(+1.42%) |
Oct 03, 2008 | 40.89 | 43.55 | 39.55 | 40.38 | 0 | -0.34(-0.83%) |
Oct 02, 2008 | 46.29 | 46.29 | 40.01 | 40.72 | 13,988,564 | -6.04(-12.92%) |
Oct 01, 2008 | 47.10 | 47.86 | 45.65 | 46.76 | 6,648,803 | -0.84(-1.77%) |
Sep 30, 2008 | 47.50 | 48.59 | 46.98 | 47.60 | 5,566,715 | +0.51(+1.08%) |
Sep 29, 2008 | 49.60 | 49.98 | 46.07 | 47.09 | 6,458,466 | -3.18(-6.33%) |
Sep 26, 2008 | 47.86 | 50.50 | 47.78 | 50.27 | 0 | +1.48(+3.04%) |
Sep 25, 2008 | 47.94 | 49.58 | 47.64 | 48.79 | 4,909,733 | +1.45(+3.07%) |
Sep 24, 2008 | 48.18 | 48.67 | 47.12 | 47.34 | 4,135,643 | -0.54(-1.13%) |
Sep 23, 2008 | 48.40 | 49.88 | 47.45 | 47.88 | 6,436,082 | -0.27(-0.55%) |
Sep 22, 2008 | 50.11 | 51.18 | 47.99 | 48.14 | 5,111,336 | -2.44(-4.82%) |
Sep 19, 2008 | 51.75 | 52.16 | 48.17 | 50.58 | 0 | +0.89(+1.79%) |
Sep 18, 2008 | 49.43 | 51.03 | 46.25 | 49.69 | 9,473,375 | +1.14(+2.34%) |
Sep 17, 2008 | 48.54 | 49.55 | 47.93 | 48.55 | 10,232,048 | -0.92(-1.86%) |
Sep 16, 2008 | 46.98 | 49.47 | 46.40 | 49.47 | 9,940,137 | +2.12(+4.48%) |
Sep 15, 2008 | 46.99 | 48.66 | 46.91 | 47.35 | 7,412,789 | -1.51(-3.09%) |
Sep 12, 2008 | 48.93 | 49.42 | 47.99 | 48.86 | 6,132,368 | -0.37(-0.74%) |
Sep 11, 2008 | 47.14 | 49.59 | 47.14 | 49.23 | 8,583,233 | +2.16(+4.60%) |
Sep 10, 2008 | 46.08 | 47.86 | 45.64 | 47.06 | 9,678,305 | +2.09(+4.65%) |
Sep 09, 2008 | 48.73 | 48.73 | 44.60 | 44.97 | 10,695,459 | -3.56(-7.33%) |
Sep 08, 2008 | 48.71 | 49.60 | 47.76 | 48.53 | 7,278,931 | +0.81(+1.69%) |
Sep 05, 2008 | 47.45 | 47.88 | 45.63 | 47.73 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 49.30 | 49.30 | 47.69 | 47.88 | 5,907,789 | -1.87(-3.76%) |
Sep 03, 2008 | 50.12 | 50.75 | 49.19 | 49.75 | 5,700,502 | -0.55(-1.10%) |