Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 55.18 | 56.81 | 55.01 | 56.70 | 3,526,321 | +1.77(+3.22%) |
Nov 26, 2008 | 53.88 | 55.03 | 52.53 | 54.93 | 8,115,508 | +0.93(+1.72%) |
Nov 25, 2008 | 55.71 | 56.86 | 52.64 | 54.00 | 11,302,386 | -1.66(-2.98%) |
Nov 24, 2008 | 54.90 | 56.91 | 52.92 | 55.66 | 14,418,367 | +1.07(+1.96%) |
Nov 21, 2008 | 51.24 | 54.78 | 49.74 | 54.59 | 17,891,292 | +4.30(+8.55%) |
Nov 20, 2008 | 51.59 | 53.95 | 50.00 | 50.29 | 13,542,773 | -1.81(-3.47%) |
Nov 19, 2008 | 52.81 | 54.40 | 51.80 | 52.10 | 11,360,064 | -1.04(-1.96%) |
Nov 18, 2008 | 52.02 | 53.88 | 51.11 | 53.14 | 13,268,764 | +0.17(+0.32%) |
Nov 17, 2008 | 53.47 | 54.79 | 52.60 | 52.97 | 8,530,188 | -0.55(-1.03%) |
Nov 14, 2008 | 54.78 | 56.13 | 52.11 | 53.52 | 0 | -2.07(-3.72%) |
Nov 13, 2008 | 53.28 | 55.69 | 52.01 | 55.59 | 10,991,544 | +2.49(+4.69%) |
Nov 12, 2008 | 54.12 | 55.06 | 52.92 | 53.10 | 7,447,732 | -1.98(-3.59%) |
Nov 11, 2008 | 54.63 | 56.12 | 53.47 | 55.08 | 7,532,109 | +0.47(+0.86%) |
Nov 10, 2008 | 56.38 | 56.39 | 53.75 | 54.61 | 7,633,290 | -0.75(-1.35%) |
Nov 07, 2008 | 55.30 | 56.17 | 54.24 | 55.36 | 9,906,829 | +0.51(+0.93%) |
Nov 06, 2008 | 56.42 | 57.40 | 54.10 | 54.85 | 10,154,595 | -2.16(-3.79%) |
Nov 05, 2008 | 58.53 | 59.05 | 56.65 | 57.01 | 8,610,305 | -1.33(-2.28%) |
Nov 04, 2008 | 58.49 | 59.23 | 57.74 | 58.34 | 6,682,672 | +0.87(+1.51%) |
Nov 03, 2008 | 56.97 | 57.86 | 56.50 | 57.47 | 5,566,963 | +0.46(+0.81%) |
Oct 31, 2008 | 57.00 | 57.99 | 56.25 | 57.01 | 9,416,130 | -0.07(-0.12%) |
Oct 30, 2008 | 56.22 | 57.68 | 55.82 | 57.08 | 10,030,825 | +2.08(+3.78%) |
Oct 29, 2008 | 55.86 | 57.48 | 54.22 | 55.00 | 9,255,873 | -0.83(-1.49%) |
Oct 28, 2008 | 52.65 | 56.50 | 52.16 | 55.83 | 12,930,080 | +4.34(+8.43%) |
Oct 27, 2008 | 52.18 | 53.77 | 50.72 | 51.49 | 9,168,590 | -0.27(-0.52%) |
Oct 24, 2008 | 50.51 | 53.01 | 50.41 | 51.76 | 10,365,459 | -1.72(-3.22%) |
Oct 23, 2008 | 53.73 | 54.62 | 51.06 | 53.48 | 11,878,317 | -0.16(-0.30%) |
Oct 22, 2008 | 53.99 | 54.86 | 52.39 | 53.64 | 9,405,427 | -1.36(-2.47%) |
Oct 21, 2008 | 55.99 | 56.63 | 54.70 | 55.00 | 9,079,776 | -1.76(-3.10%) |
Oct 20, 2008 | 54.54 | 56.76 | 53.85 | 56.76 | 13,080,357 | +2.88(+5.35%) |
Oct 17, 2008 | 51.87 | 55.48 | 51.75 | 53.88 | 14,242,339 | +0.80(+1.51%) |
Oct 16, 2008 | 51.39 | 53.25 | 50.66 | 53.08 | 19,697,190 | +1.83(+3.57%) |
Oct 15, 2008 | 54.15 | 54.72 | 50.65 | 51.25 | 22,994,024 | -3.15(-5.79%) |
Oct 14, 2008 | 56.28 | 58.70 | 53.26 | 54.40 | 34,963,648 | -7.37(-11.93%) |
Oct 13, 2008 | 59.33 | 62.24 | 58.55 | 61.77 | 13,334,473 | +3.97(+6.87%) |
Oct 10, 2008 | 57.68 | 62.78 | 53.21 | 57.80 | 21,549,696 | -1.72(-2.89%) |
Oct 09, 2008 | 63.76 | 64.45 | 59.51 | 59.52 | 15,361,392 | -4.09(-6.43%) |
Oct 08, 2008 | 64.35 | 65.78 | 62.77 | 63.61 | 12,963,556 | -1.51(-2.32%) |
Oct 07, 2008 | 67.25 | 67.85 | 64.69 | 65.12 | 12,900,315 | -1.52(-2.28%) |
Oct 06, 2008 | 67.62 | 69.27 | 64.75 | 66.64 | 15,854,694 | -2.36(-3.42%) |
Oct 03, 2008 | 71.57 | 71.60 | 68.66 | 69.00 | 0 | -1.91(-2.69%) |
Oct 02, 2008 | 71.18 | 72.24 | 70.77 | 70.91 | 10,862,546 | -0.73(-1.02%) |
Oct 01, 2008 | 70.66 | 72.17 | 70.66 | 71.64 | 7,986,511 | +0.37(+0.52%) |
Sep 30, 2008 | 69.88 | 71.69 | 69.88 | 71.27 | 10,903,049 | +1.61(+2.31%) |
Sep 29, 2008 | 70.83 | 72.28 | 68.81 | 69.66 | 11,405,550 | -2.05(-2.86%) |
Sep 26, 2008 | 70.30 | 72.13 | 70.30 | 71.71 | 0 | +0.41(+0.58%) |
Sep 25, 2008 | 70.41 | 71.99 | 70.29 | 71.30 | 6,851,513 | +1.20(+1.71%) |
Sep 24, 2008 | 70.36 | 71.12 | 69.51 | 70.10 | 9,390,023 | -0.65(-0.92%) |
Sep 23, 2008 | 71.14 | 72.33 | 70.57 | 70.75 | 7,294,521 | -0.33(-0.46%) |
Sep 22, 2008 | 72.92 | 73.19 | 70.81 | 71.08 | 7,445,590 | -2.11(-2.88%) |
Sep 19, 2008 | 73.63 | 75.25 | 72.32 | 73.19 | 0 | -0.04(-0.05%) |
Sep 18, 2008 | 71.98 | 74.18 | 71.53 | 73.23 | 13,129,644 | +1.55(+2.16%) |
Sep 17, 2008 | 72.63 | 73.50 | 71.53 | 71.68 | 13,498,212 | -1.30(-1.78%) |
Sep 16, 2008 | 71.41 | 73.20 | 71.41 | 72.98 | 11,356,159 | +0.63(+0.87%) |
Sep 15, 2008 | 72.08 | 73.56 | 72.08 | 72.35 | 9,174,482 | -0.80(-1.09%) |
Sep 12, 2008 | 72.22 | 73.20 | 72.06 | 73.15 | 6,930,427 | +0.53(+0.73%) |
Sep 11, 2008 | 71.53 | 72.69 | 71.03 | 72.62 | 8,128,918 | +0.79(+1.10%) |
Sep 10, 2008 | 71.26 | 71.99 | 70.42 | 71.83 | 10,301,278 | +0.83(+1.17%) |
Sep 09, 2008 | 69.97 | 71.38 | 69.97 | 71.00 | 11,337,395 | +0.66(+0.94%) |
Sep 08, 2008 | 69.34 | 70.53 | 69.22 | 70.34 | 6,948,825 | +1.42(+2.06%) |
Sep 05, 2008 | 68.14 | 69.15 | 68.14 | 68.92 | 0 | +0.53(+0.77%) |
Sep 04, 2008 | 68.99 | 69.83 | 68.30 | 68.39 | 5,990,072 | -0.80(-1.16%) |
Sep 03, 2008 | 68.95 | 69.30 | 68.48 | 69.19 | 5,213,231 | -0.27(-0.39%) |