Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.49 | 39.90 | 38.25 | 39.68 | 692,310 | +1.12(+2.91%) |
Nov 26, 2008 | 35.82 | 38.70 | 35.69 | 38.56 | 2,668,093 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.59 | 35.11 | 36.80 | 1,939,055 | +1.48(+4.18%) |
Nov 24, 2008 | 31.78 | 36.33 | 31.70 | 35.33 | 2,222,256 | +5.01(+16.53%) |
Nov 21, 2008 | 30.96 | 31.14 | 27.15 | 30.31 | 3,875,395 | +0.29(+0.97%) |
Nov 20, 2008 | 32.66 | 33.40 | 29.37 | 30.02 | 4,101,821 | -3.14(-9.48%) |
Nov 19, 2008 | 36.76 | 36.98 | 33.08 | 33.16 | 3,551,886 | -4.09(-10.97%) |
Nov 18, 2008 | 37.56 | 38.01 | 35.49 | 37.25 | 1,963,757 | -0.16(-0.43%) |
Nov 17, 2008 | 39.08 | 39.38 | 37.31 | 37.41 | 2,203,344 | -1.98(-5.03%) |
Nov 14, 2008 | 40.51 | 41.84 | 39.15 | 39.39 | 2,409,552 | -2.24(-5.39%) |
Nov 13, 2008 | 39.49 | 41.82 | 36.44 | 41.64 | 4,475,869 | +2.40(+6.13%) |
Nov 12, 2008 | 41.09 | 41.77 | 39.02 | 39.23 | 1,995,678 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.92 | 40.99 | 42.01 | 2,530,693 | -0.81(-1.90%) |
Nov 10, 2008 | 45.70 | 45.70 | 41.94 | 42.82 | 2,002,256 | -1.47(-3.31%) |
Nov 07, 2008 | 43.94 | 44.48 | 42.92 | 44.29 | 2,131,283 | +0.49(+1.12%) |
Nov 06, 2008 | 45.65 | 47.02 | 43.46 | 43.80 | 2,934,199 | -2.87(-6.14%) |
Nov 05, 2008 | 50.15 | 50.74 | 46.47 | 46.66 | 2,272,588 | -4.57(-8.93%) |
Nov 04, 2008 | 49.93 | 51.34 | 49.33 | 51.24 | 1,295,489 | +2.58(+5.31%) |
Nov 03, 2008 | 48.37 | 49.03 | 48.15 | 48.65 | 1,659,401 | +0.07(+0.13%) |
Oct 31, 2008 | 46.19 | 48.82 | 45.85 | 48.59 | 2,273,546 | +2.25(+4.86%) |
Oct 30, 2008 | 47.29 | 47.34 | 45.34 | 46.34 | 2,114,738 | +1.18(+2.61%) |
Oct 29, 2008 | 46.01 | 48.06 | 44.99 | 45.16 | 3,222,350 | -1.41(-3.03%) |
Oct 28, 2008 | 43.52 | 46.59 | 40.66 | 46.58 | 2,015,255 | +4.92(+11.82%) |
Oct 27, 2008 | 42.24 | 44.23 | 41.64 | 41.65 | 2,213,710 | -1.23(-2.86%) |
Oct 24, 2008 | 42.55 | 44.16 | 40.62 | 42.88 | 3,405,142 | -2.21(-4.90%) |
Oct 23, 2008 | 45.19 | 46.14 | 42.51 | 45.09 | 3,961,168 | -0.52(-1.14%) |
Oct 22, 2008 | 47.35 | 48.12 | 44.08 | 45.61 | 2,489,688 | -3.05(-6.28%) |
Oct 21, 2008 | 48.69 | 50.19 | 48.39 | 48.66 | 1,995,714 | -0.71(-1.43%) |
Oct 20, 2008 | 49.29 | 49.50 | 47.55 | 49.37 | 2,921,107 | +0.97(+2.01%) |
Oct 17, 2008 | 48.04 | 50.99 | 48.04 | 48.39 | 3,473,461 | -1.40(-2.81%) |
Oct 16, 2008 | 49.75 | 50.04 | 45.53 | 49.79 | 4,659,662 | +1.33(+2.75%) |
Oct 15, 2008 | 50.36 | 51.94 | 48.24 | 48.46 | 2,565,805 | -4.48(-8.45%) |
Oct 14, 2008 | 54.41 | 57.51 | 51.24 | 52.94 | 4,671,715 | +3.01(+6.04%) |
Oct 13, 2008 | 49.22 | 51.00 | 45.67 | 49.92 | 2,106,871 | +4.84(+10.74%) |
Oct 10, 2008 | 38.74 | 45.97 | 38.07 | 45.08 | 5,202,770 | +2.27(+5.29%) |
Oct 09, 2008 | 50.63 | 50.63 | 42.32 | 42.81 | 1,863,273 | -5.26(-10.95%) |
Oct 08, 2008 | 46.55 | 51.16 | 46.33 | 48.08 | 2,032,102 | -1.28(-2.58%) |
Oct 07, 2008 | 56.05 | 57.67 | 49.27 | 49.35 | 1,246,855 | -6.75(-12.03%) |
Oct 06, 2008 | 54.02 | 56.40 | 52.28 | 56.10 | 1,280,529 | -1.59(-2.76%) |
Oct 03, 2008 | 61.71 | 62.83 | 57.47 | 57.70 | 1,862,252 | -2.46(-4.09%) |
Oct 02, 2008 | 61.94 | 62.39 | 59.69 | 60.16 | 1,316,362 | -2.02(-3.25%) |
Oct 01, 2008 | 61.24 | 62.33 | 58.37 | 62.18 | 1,010,482 | +2.13(+3.54%) |
Sep 30, 2008 | 59.50 | 60.05 | 55.52 | 60.05 | 703,901 | +3.60(+6.37%) |
Sep 29, 2008 | 61.53 | 64.85 | 54.27 | 56.45 | 638,425 | -6.98(-11.00%) |
Sep 26, 2008 | 60.58 | 64.17 | 58.48 | 63.43 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.90 | 62.90 | 60.12 | 61.27 | 812,719 | +1.48(+2.47%) |
Sep 24, 2008 | 62.90 | 62.90 | 59.56 | 59.79 | 671,138 | -0.87(-1.43%) |
Sep 23, 2008 | 61.25 | 62.25 | 59.60 | 60.66 | 586,285 | -1.04(-1.69%) |
Sep 22, 2008 | 68.15 | 68.15 | 61.33 | 61.70 | 266,131 | -3.99(-6.07%) |
Sep 19, 2008 | 72.13 | 65.69 | 61.51 | 65.69 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.30 | 60.39 | 49.95 | 59.82 | 3,792,865 | +5.99(+11.14%) |
Sep 17, 2008 | 58.48 | 58.48 | 52.72 | 53.82 | 3,052,099 | -5.22(-8.85%) |
Sep 16, 2008 | 53.28 | 59.11 | 53.07 | 59.04 | 2,259,218 | +2.94(+5.24%) |
Sep 15, 2008 | 57.67 | 60.43 | 56.05 | 56.10 | 3,528,613 | -5.49(-8.92%) |
Sep 12, 2008 | 60.35 | 62.52 | 59.95 | 61.59 | 2,893,829 | -0.02(-0.02%) |
Sep 11, 2008 | 58.65 | 61.61 | 57.69 | 61.61 | 3,212,793 | +1.26(+2.09%) |
Sep 10, 2008 | 61.56 | 61.92 | 58.95 | 60.35 | 2,651,918 | -0.54(-0.89%) |
Sep 09, 2008 | 64.26 | 65.18 | 60.88 | 60.90 | 3,291,844 | -4.17(-6.40%) |
Sep 08, 2008 | 66.00 | 67.60 | 62.59 | 65.06 | 2,628,936 | +2.92(+4.71%) |
Sep 05, 2008 | 58.82 | 62.22 | 58.80 | 62.14 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.39 | 62.79 | 59.89 | 59.91 | 2,185,441 | -3.18(-5.03%) |
Sep 03, 2008 | 62.26 | 63.12 | 61.24 | 63.09 | 2,538,523 | +0.93(+1.50%) |