Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.34 | 31.42 | 30.54 | 31.22 | 25,740,816 | -0.51(-1.60%) |
Nov 26, 2008 | 29.71 | 31.95 | 29.47 | 31.73 | 63,385,496 | +1.68(+5.60%) |
Nov 25, 2008 | 29.94 | 30.34 | 29.06 | 30.05 | 75,038,904 | +0.47(+1.60%) |
Nov 24, 2008 | 28.33 | 30.47 | 27.83 | 29.58 | 89,364,456 | +1.99(+7.23%) |
Nov 21, 2008 | 25.63 | 27.91 | 25.16 | 27.58 | 121,363,048 | +2.77(+11.16%) |
Nov 20, 2008 | 27.51 | 27.75 | 24.73 | 24.82 | 106,476,000 | -3.50(-12.37%) |
Nov 19, 2008 | 29.79 | 30.35 | 28.21 | 28.32 | 79,134,552 | -1.55(-5.18%) |
Nov 18, 2008 | 29.24 | 30.12 | 28.52 | 29.86 | 84,386,072 | +0.81(+2.80%) |
Nov 17, 2008 | 29.37 | 30.40 | 28.98 | 29.05 | 71,825,432 | -0.61(-2.07%) |
Nov 14, 2008 | 30.12 | 31.36 | 29.11 | 29.66 | 89,534,232 | -1.29(-4.15%) |
Nov 13, 2008 | 28.16 | 31.05 | 26.71 | 30.95 | 103,048,128 | +3.25(+11.75%) |
Nov 12, 2008 | 29.31 | 29.52 | 27.63 | 27.70 | 63,711,176 | -2.47(-8.19%) |
Nov 11, 2008 | 30.35 | 30.78 | 29.50 | 30.17 | 59,347,720 | -0.89(-2.88%) |
Nov 10, 2008 | 31.87 | 32.24 | 30.45 | 31.06 | 65,518,976 | +0.11(+0.34%) |
Nov 07, 2008 | 29.95 | 31.01 | 29.70 | 30.96 | 54,063,976 | +1.46(+4.95%) |
Nov 06, 2008 | 31.14 | 31.43 | 29.19 | 29.50 | 84,169,872 | -1.96(-6.22%) |
Nov 05, 2008 | 32.07 | 33.10 | 31.30 | 31.45 | 68,666,704 | -1.52(-4.61%) |
Nov 04, 2008 | 31.65 | 33.10 | 31.63 | 32.97 | 54,669,216 | +1.90(+6.11%) |
Nov 03, 2008 | 31.42 | 31.82 | 30.37 | 31.07 | 49,967,144 | -0.84(-2.65%) |
Oct 31, 2008 | 30.73 | 32.68 | 30.35 | 31.92 | 77,289,056 | +0.58(+1.86%) |
Oct 30, 2008 | 30.67 | 31.43 | 29.41 | 31.34 | 84,880,496 | +1.57(+5.28%) |
Oct 29, 2008 | 29.48 | 31.34 | 29.24 | 29.76 | 102,748,656 | +0.52(+1.78%) |
Oct 28, 2008 | 26.99 | 29.24 | 25.50 | 29.24 | 101,390,040 | +3.76(+14.74%) |
Oct 27, 2008 | 26.83 | 28.24 | 25.32 | 25.49 | 75,042,384 | -1.62(-5.98%) |
Oct 24, 2008 | 25.63 | 28.27 | 25.59 | 27.11 | 87,466,808 | -1.57(-5.48%) |
Oct 23, 2008 | 27.65 | 29.07 | 26.27 | 28.68 | 140,602,688 | +1.35(+4.95%) |
Oct 22, 2008 | 29.19 | 29.19 | 26.34 | 27.32 | 100,000,696 | -3.23(-10.57%) |
Oct 21, 2008 | 30.91 | 31.71 | 29.74 | 30.55 | 70,686,448 | -1.24(-3.91%) |
Oct 20, 2008 | 29.64 | 31.80 | 29.57 | 31.80 | 72,468,232 | +3.27(+11.45%) |
Oct 17, 2008 | 27.65 | 30.83 | 27.08 | 28.53 | 101,982,408 | +0.61(+2.20%) |
Oct 16, 2008 | 27.19 | 28.62 | 25.00 | 27.91 | 124,666,232 | +1.09(+4.05%) |
Oct 15, 2008 | 29.93 | 30.33 | 26.06 | 26.83 | 96,270,952 | -4.66(-14.81%) |
Oct 14, 2008 | 32.75 | 35.37 | 30.04 | 31.49 | 101,007,056 | -0.19(-0.59%) |
Oct 13, 2008 | 28.16 | 32.06 | 27.58 | 31.68 | 81,298,776 | +4.73(+17.53%) |
Oct 10, 2008 | 26.70 | 28.40 | 24.12 | 26.95 | 150,378,192 | -1.67(-5.84%) |
Oct 09, 2008 | 33.07 | 33.55 | 28.62 | 28.62 | 88,990,104 | -3.67(-11.37%) |
Oct 08, 2008 | 31.25 | 33.94 | 30.53 | 32.29 | 112,496,608 | -0.04(-0.12%) |
Oct 07, 2008 | 35.11 | 35.57 | 32.01 | 32.33 | 77,339,040 | -1.79(-5.26%) |
Oct 06, 2008 | 34.63 | 34.73 | 31.66 | 34.12 | 111,989,192 | -1.90(-5.27%) |
Oct 03, 2008 | 36.33 | 43.42 | 35.70 | 36.02 | 0 | -0.35(-0.97%) |
Oct 02, 2008 | 38.07 | 38.14 | 35.78 | 36.38 | 75,679,984 | -2.29(-5.91%) |
Oct 01, 2008 | 38.94 | 39.39 | 37.26 | 38.66 | 75,065,496 | -0.78(-1.97%) |
Sep 30, 2008 | 38.45 | 39.92 | 38.15 | 39.44 | 53,463,196 | +1.83(+4.85%) |
Sep 29, 2008 | 40.98 | 40.98 | 36.72 | 37.61 | 71,155,008 | -4.43(-10.53%) |
Sep 26, 2008 | 41.97 | 42.53 | 41.00 | 42.04 | 0 | -1.02(-2.37%) |
Sep 25, 2008 | 42.18 | 43.44 | 42.17 | 43.06 | 44,637,428 | +0.81(+1.91%) |
Sep 24, 2008 | 42.66 | 42.87 | 41.99 | 42.25 | 47,641,328 | +0.12(+0.28%) |
Sep 23, 2008 | 43.58 | 44.15 | 42.04 | 42.13 | 51,841,036 | -1.53(-3.50%) |
Sep 22, 2008 | 44.31 | 45.07 | 43.48 | 43.66 | 55,177,012 | -0.58(-1.32%) |
Sep 19, 2008 | 44.31 | 48.50 | 42.48 | 44.25 | 0 | +2.91(+7.05%) |
Sep 18, 2008 | 41.59 | 42.00 | 39.50 | 41.33 | 101,861,152 | -0.52(-1.25%) |
Sep 17, 2008 | 40.63 | 41.98 | 39.59 | 41.86 | 106,931,104 | +0.76(+1.84%) |
Sep 16, 2008 | 38.50 | 41.10 | 37.92 | 41.10 | 98,560,352 | +1.34(+3.37%) |
Sep 15, 2008 | 40.75 | 41.74 | 39.55 | 39.76 | 87,676,312 | -3.05(-7.12%) |
Sep 12, 2008 | 41.46 | 42.84 | 41.45 | 42.81 | 85,960,000 | +1.29(+3.11%) |
Sep 11, 2008 | 40.37 | 41.58 | 39.56 | 41.51 | 83,673,496 | +0.81(+1.98%) |
Sep 10, 2008 | 39.82 | 41.16 | 39.56 | 40.71 | 97,225,920 | +1.25(+3.16%) |
Sep 09, 2008 | 41.80 | 41.81 | 39.33 | 39.46 | 104,731,488 | -2.65(-6.28%) |
Sep 08, 2008 | 43.51 | 43.65 | 41.74 | 42.10 | 80,861,296 | -0.38(-0.91%) |
Sep 05, 2008 | 42.90 | 42.93 | 41.49 | 42.49 | 0 | -0.27(-0.62%) |
Sep 04, 2008 | 43.66 | 44.10 | 42.14 | 42.76 | 87,031,096 | -0.90(-2.06%) |
Sep 03, 2008 | 43.61 | 44.44 | 43.02 | 43.66 | 80,797,816 | -0.22(-0.51%) |