Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.58 | 33.95 | 31.75 | 33.66 | 431,910 | -0.30(-0.88%) |
Nov 26, 2008 | 32.10 | 34.01 | 32.10 | 33.96 | 892,121 | +1.02(+3.10%) |
Nov 25, 2008 | 34.00 | 34.26 | 32.74 | 32.94 | 4,051,174 | -0.34(-1.02%) |
Nov 24, 2008 | 31.43 | 33.36 | 30.12 | 33.28 | 2,024,029 | +2.28(+7.35%) |
Nov 21, 2008 | 34.33 | 35.17 | 28.16 | 31.00 | 3,917,648 | -3.43(-9.96%) |
Nov 20, 2008 | 37.34 | 38.57 | 33.19 | 34.43 | 2,301,014 | -3.16(-8.41%) |
Nov 19, 2008 | 39.41 | 40.26 | 37.54 | 37.59 | 804,544 | -1.92(-4.86%) |
Nov 18, 2008 | 39.72 | 41.37 | 38.08 | 39.51 | 1,077,163 | -0.18(-0.45%) |
Nov 17, 2008 | 38.09 | 40.23 | 37.68 | 39.69 | 1,062,015 | +1.45(+3.79%) |
Nov 14, 2008 | 38.83 | 39.79 | 38.16 | 38.24 | 929,200 | -1.11(-2.82%) |
Nov 13, 2008 | 38.10 | 39.41 | 35.50 | 39.35 | 2,086,881 | +1.38(+3.63%) |
Nov 12, 2008 | 40.08 | 41.35 | 37.80 | 37.97 | 945,765 | -2.73(-6.71%) |
Nov 11, 2008 | 41.47 | 42.50 | 39.95 | 40.70 | 640,506 | -1.05(-2.51%) |
Nov 10, 2008 | 41.00 | 42.23 | 41.00 | 41.75 | 583,856 | +0.75(+1.83%) |
Nov 07, 2008 | 39.55 | 41.29 | 38.54 | 41.00 | 637,348 | +1.83(+4.67%) |
Nov 06, 2008 | 39.04 | 40.25 | 38.95 | 39.17 | 663,448 | -0.31(-0.79%) |
Nov 05, 2008 | 41.52 | 41.83 | 39.27 | 39.48 | 923,131 | -2.56(-6.09%) |
Nov 04, 2008 | 41.64 | 43.00 | 41.26 | 42.04 | 1,136,296 | +1.36(+3.34%) |
Nov 03, 2008 | 41.41 | 41.84 | 39.92 | 40.68 | 695,869 | -0.07(-0.17%) |
Oct 31, 2008 | 40.37 | 41.77 | 39.78 | 40.75 | 927,542 | +0.26(+0.64%) |
Oct 30, 2008 | 39.48 | 40.58 | 38.98 | 40.49 | 752,126 | +1.98(+5.14%) |
Oct 29, 2008 | 37.03 | 39.92 | 35.87 | 38.51 | 1,500,196 | +1.64(+4.45%) |
Oct 28, 2008 | 36.84 | 37.67 | 33.50 | 36.87 | 1,566,216 | +0.75(+2.08%) |
Oct 27, 2008 | 36.63 | 37.62 | 35.83 | 36.12 | 780,417 | -1.21(-3.24%) |
Oct 24, 2008 | 37.20 | 38.21 | 36.20 | 37.33 | 1,276,203 | -2.27(-5.73%) |
Oct 23, 2008 | 40.71 | 42.00 | 37.09 | 39.60 | 2,863,636 | -0.06(-0.15%) |
Oct 22, 2008 | 40.04 | 40.36 | 37.78 | 39.66 | 1,899,613 | -1.34(-3.27%) |
Oct 21, 2008 | 41.41 | 42.83 | 40.51 | 41.00 | 802,359 | -0.90(-2.15%) |
Oct 20, 2008 | 41.65 | 43.29 | 40.84 | 41.90 | 1,072,796 | +0.87(+2.12%) |
Oct 17, 2008 | 37.54 | 41.39 | 36.86 | 41.03 | 2,060,727 | +2.25(+5.80%) |
Oct 16, 2008 | 35.86 | 38.87 | 34.65 | 38.78 | 1,362,002 | +2.72(+7.54%) |
Oct 15, 2008 | 37.20 | 38.00 | 35.45 | 36.06 | 955,726 | -1.47(-3.92%) |
Oct 14, 2008 | 39.50 | 40.00 | 37.03 | 37.53 | 1,155,359 | -1.36(-3.50%) |
Oct 13, 2008 | 34.75 | 38.95 | 34.75 | 38.89 | 1,638,064 | +4.68(+13.68%) |
Oct 10, 2008 | 35.26 | 36.47 | 33.00 | 34.21 | 2,277,326 | -2.26(-6.20%) |
Oct 09, 2008 | 40.03 | 40.96 | 36.15 | 36.47 | 1,277,927 | -2.84(-7.22%) |
Oct 08, 2008 | 38.53 | 41.00 | 37.09 | 39.31 | 1,360,776 | +0.32(+0.82%) |
Oct 07, 2008 | 39.15 | 39.85 | 38.07 | 38.99 | 1,215,313 | +0.30(+0.78%) |
Oct 06, 2008 | 38.33 | 39.75 | 35.42 | 38.69 | 1,785,475 | -0.33(-0.85%) |
Oct 03, 2008 | 39.15 | 40.69 | 38.31 | 39.02 | 837,866 | +0.26(+0.67%) |
Oct 02, 2008 | 39.00 | 39.78 | 38.57 | 38.76 | 1,452,015 | -0.40(-1.02%) |
Oct 01, 2008 | 39.08 | 39.46 | 38.34 | 39.16 | 1,111,169 | -0.14(-0.36%) |
Sep 30, 2008 | 39.29 | 39.58 | 38.25 | 39.30 | 1,094,356 | -0.02(-0.05%) |
Sep 29, 2008 | 42.00 | 42.18 | 38.00 | 39.32 | 1,322,761 | -3.00(-7.09%) |
Sep 26, 2008 | 42.44 | 44.17 | 41.25 | 42.32 | 1,508,196 | -0.60(-1.40%) |
Sep 25, 2008 | 42.85 | 43.47 | 42.05 | 42.92 | 828,236 | +1.07(+2.56%) |
Sep 24, 2008 | 42.20 | 42.94 | 40.99 | 41.85 | 1,117,017 | +1.14(+2.80%) |
Sep 23, 2008 | 40.60 | 41.31 | 39.51 | 40.71 | 890,413 | +0.29(+0.72%) |
Sep 22, 2008 | 41.00 | 43.31 | 40.11 | 40.42 | 1,648,143 | -0.70(-1.70%) |
Sep 19, 2008 | 43.59 | 45.21 | 41.12 | 41.12 | 3,154,742 | +0.82(+2.03%) |
Sep 18, 2008 | 38.00 | 40.96 | 35.92 | 40.30 | 3,217,337 | +3.05(+8.19%) |
Sep 17, 2008 | 40.57 | 41.92 | 37.19 | 37.25 | 2,471,783 | -4.25(-10.24%) |
Sep 16, 2008 | 39.35 | 41.90 | 38.44 | 41.50 | 1,637,129 | +1.76(+4.43%) |
Sep 15, 2008 | 40.91 | 41.48 | 39.50 | 39.74 | 1,018,634 | -1.79(-4.31%) |
Sep 12, 2008 | 42.01 | 42.14 | 41.11 | 41.53 | 780,145 | -0.48(-1.14%) |
Sep 11, 2008 | 40.40 | 42.13 | 40.00 | 42.01 | 975,289 | +1.23(+3.02%) |
Sep 10, 2008 | 40.96 | 41.32 | 40.54 | 40.78 | 898,751 | +0.09(+0.22%) |
Sep 09, 2008 | 42.76 | 43.00 | 40.64 | 40.69 | 1,298,331 | -2.07(-4.84%) |
Sep 08, 2008 | 42.81 | 43.53 | 41.77 | 42.76 | 1,132,925 | +0.96(+2.30%) |
Sep 05, 2008 | 43.15 | 43.23 | 41.46 | 41.80 | 2,095,065 | -1.96(-4.48%) |
Sep 04, 2008 | 45.82 | 46.30 | 43.68 | 43.76 | 986,096 | -2.24(-4.87%) |
Sep 03, 2008 | 45.07 | 46.77 | 45.03 | 46.00 | 896,970 | +0.82(+1.81%) |