Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.49 | 29.63 | 28.41 | 29.63 | 540,469 | +0.82(+2.84%) |
Nov 26, 2008 | 27.20 | 28.88 | 26.96 | 28.81 | 1,477,509 | +1.02(+3.66%) |
Nov 25, 2008 | 27.86 | 28.36 | 27.03 | 27.80 | 1,461,770 | +0.11(+0.41%) |
Nov 24, 2008 | 26.84 | 28.13 | 26.07 | 27.68 | 1,703,219 | +1.26(+4.77%) |
Nov 21, 2008 | 24.83 | 26.42 | 24.14 | 26.42 | 1,705,082 | +1.80(+7.31%) |
Nov 20, 2008 | 26.14 | 26.60 | 24.43 | 24.62 | 2,235,449 | -0.87(-3.41%) |
Nov 19, 2008 | 27.16 | 27.59 | 25.44 | 25.49 | 1,465,475 | -1.73(-6.36%) |
Nov 18, 2008 | 27.13 | 27.60 | 26.21 | 27.22 | 1,541,923 | -0.18(-0.67%) |
Nov 17, 2008 | 28.42 | 28.68 | 27.37 | 27.40 | 1,682,710 | -1.35(-4.69%) |
Nov 14, 2008 | 29.06 | 30.56 | 28.53 | 28.75 | 1,236,059 | -0.96(-3.22%) |
Nov 13, 2008 | 28.00 | 29.74 | 26.58 | 29.71 | 1,603,884 | +1.81(+6.48%) |
Nov 12, 2008 | 28.68 | 29.05 | 27.82 | 27.90 | 1,499,295 | -1.27(-4.35%) |
Nov 11, 2008 | 29.88 | 30.03 | 28.82 | 29.17 | 878,621 | -1.01(-3.34%) |
Nov 10, 2008 | 31.18 | 31.36 | 29.86 | 30.18 | 965,922 | -0.33(-1.08%) |
Nov 07, 2008 | 29.76 | 30.69 | 29.47 | 30.51 | 1,016,897 | +1.02(+3.45%) |
Nov 06, 2008 | 31.35 | 31.61 | 29.32 | 29.49 | 1,575,202 | -2.12(-6.71%) |
Nov 05, 2008 | 33.27 | 33.27 | 31.53 | 31.61 | 1,344,340 | -2.06(-6.12%) |
Nov 04, 2008 | 33.47 | 34.27 | 32.89 | 33.67 | 1,945,756 | +0.78(+2.38%) |
Nov 03, 2008 | 31.97 | 33.37 | 31.46 | 32.89 | 1,844,639 | +0.61(+1.89%) |
Oct 31, 2008 | 31.26 | 32.53 | 30.85 | 32.28 | 1,644,423 | +0.92(+2.94%) |
Oct 30, 2008 | 31.70 | 32.39 | 30.58 | 31.36 | 2,143,846 | +0.57(+1.84%) |
Oct 29, 2008 | 30.81 | 32.49 | 30.59 | 30.79 | 2,092,744 | -0.10(-0.34%) |
Oct 28, 2008 | 28.14 | 30.90 | 27.40 | 30.90 | 2,195,957 | +3.43(+12.50%) |
Oct 27, 2008 | 28.21 | 28.84 | 27.46 | 27.46 | 1,908,791 | -1.70(-5.81%) |
Oct 24, 2008 | 28.59 | 30.17 | 28.11 | 29.16 | 2,017,674 | -0.86(-2.87%) |
Oct 23, 2008 | 29.78 | 30.81 | 28.46 | 30.02 | 2,875,375 | +0.32(+1.08%) |
Oct 22, 2008 | 30.30 | 30.90 | 28.98 | 29.70 | 1,912,762 | -1.32(-4.26%) |
Oct 21, 2008 | 31.93 | 32.16 | 30.86 | 31.02 | 1,926,947 | -1.31(-4.06%) |
Oct 20, 2008 | 30.64 | 32.33 | 30.59 | 32.33 | 1,396,043 | +1.44(+4.67%) |
Oct 17, 2008 | 30.66 | 32.41 | 30.65 | 30.89 | 2,138,026 | -1.61(-4.95%) |
Oct 16, 2008 | 30.49 | 32.52 | 29.47 | 32.50 | 2,628,781 | +1.96(+6.40%) |
Oct 15, 2008 | 32.36 | 32.94 | 30.43 | 30.54 | 1,638,872 | -2.96(-8.85%) |
Oct 14, 2008 | 35.45 | 35.46 | 32.85 | 33.51 | 1,950,509 | -0.69(-2.01%) |
Oct 13, 2008 | 32.49 | 34.25 | 31.65 | 34.19 | 2,889,736 | +2.70(+8.56%) |
Oct 10, 2008 | 31.45 | 33.43 | 27.82 | 31.50 | 2,778,649 | -1.23(-3.77%) |
Oct 09, 2008 | 35.65 | 35.91 | 32.59 | 32.73 | 2,015,674 | -2.37(-6.76%) |
Oct 08, 2008 | 34.88 | 36.53 | 34.48 | 35.11 | 2,141,546 | -0.54(-1.51%) |
Oct 07, 2008 | 37.06 | 37.26 | 35.34 | 35.65 | 1,875,247 | -0.87(-2.38%) |
Oct 06, 2008 | 37.13 | 37.13 | 34.96 | 36.52 | 2,031,033 | -1.27(-3.36%) |
Oct 03, 2008 | 39.42 | 39.62 | 37.61 | 37.78 | 0 | -1.07(-2.75%) |
Oct 02, 2008 | 40.87 | 41.08 | 38.63 | 38.85 | 1,738,900 | -2.34(-5.68%) |
Oct 01, 2008 | 41.47 | 41.56 | 40.89 | 41.19 | 1,616,385 | -0.62(-1.48%) |
Sep 30, 2008 | 41.21 | 41.84 | 40.40 | 41.81 | 1,931,584 | +1.34(+3.31%) |
Sep 29, 2008 | 40.96 | 41.78 | 39.79 | 40.47 | 2,654,382 | -0.96(-2.31%) |
Sep 26, 2008 | 40.22 | 41.53 | 40.22 | 41.43 | 0 | +0.60(+1.47%) |
Sep 25, 2008 | 40.87 | 41.51 | 40.65 | 40.83 | 1,187,065 | +0.25(+0.62%) |
Sep 24, 2008 | 41.35 | 41.54 | 40.39 | 40.58 | 1,406,339 | -0.71(-1.73%) |
Sep 23, 2008 | 42.44 | 42.80 | 41.23 | 41.29 | 717,771 | -0.96(-2.26%) |
Sep 22, 2008 | 43.20 | 43.24 | 41.92 | 42.25 | 1,128,098 | -1.31(-3.01%) |
Sep 19, 2008 | 43.48 | 47.67 | 43.09 | 43.56 | 0 | +1.10(+2.60%) |
Sep 18, 2008 | 42.46 | 42.87 | 40.31 | 42.45 | 2,589,075 | +0.37(+0.89%) |
Sep 17, 2008 | 43.64 | 43.75 | 42.00 | 42.08 | 2,768,946 | -2.40(-5.39%) |
Sep 16, 2008 | 44.31 | 45.01 | 43.91 | 44.48 | 2,640,915 | -0.63(-1.39%) |
Sep 15, 2008 | 44.34 | 46.38 | 44.34 | 45.11 | 1,676,910 | -0.99(-2.15%) |
Sep 12, 2008 | 44.65 | 46.34 | 44.62 | 46.10 | 1,789,386 | +1.02(+2.26%) |
Sep 11, 2008 | 43.03 | 45.11 | 42.96 | 45.08 | 2,295,007 | +1.87(+4.33%) |
Sep 10, 2008 | 45.21 | 45.21 | 43.05 | 43.21 | 2,552,462 | -1.62(-3.61%) |
Sep 09, 2008 | 45.64 | 45.82 | 44.68 | 44.83 | 1,931,739 | -0.59(-1.30%) |
Sep 08, 2008 | 45.99 | 46.24 | 44.48 | 45.42 | 2,130,558 | +0.43(+0.95%) |
Sep 05, 2008 | 44.70 | 45.44 | 44.28 | 44.99 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 45.50 | 45.50 | 44.62 | 44.98 | 1,774,484 | -1.00(-2.17%) |
Sep 03, 2008 | 46.37 | 46.52 | 45.64 | 45.97 | 736,404 | -0.05(-0.11%) |