Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.59 | 36.10 | 34.59 | 36.06 | 1,336,781 | +1.39(+4.00%) |
Nov 26, 2008 | 33.31 | 34.73 | 33.02 | 34.67 | 1,512,583 | +1.18(+3.51%) |
Nov 25, 2008 | 34.66 | 35.06 | 32.95 | 33.49 | 4,874,207 | -0.70(-2.06%) |
Nov 24, 2008 | 33.77 | 35.00 | 33.19 | 34.20 | 2,527,345 | +0.84(+2.53%) |
Nov 21, 2008 | 32.31 | 33.36 | 30.97 | 33.36 | 2,581,913 | +1.64(+5.18%) |
Nov 20, 2008 | 33.88 | 34.22 | 31.45 | 31.71 | 2,516,450 | -2.31(-6.78%) |
Nov 19, 2008 | 36.20 | 36.68 | 33.99 | 34.02 | 1,903,878 | -2.23(-6.15%) |
Nov 18, 2008 | 35.62 | 36.73 | 35.14 | 36.25 | 1,620,549 | +0.48(+1.34%) |
Nov 17, 2008 | 36.84 | 36.94 | 35.74 | 35.77 | 1,840,700 | -1.39(-3.73%) |
Nov 14, 2008 | 36.51 | 38.35 | 36.36 | 37.16 | 0 | +0.26(+0.69%) |
Nov 13, 2008 | 35.11 | 36.90 | 34.88 | 36.90 | 3,613,410 | +2.11(+6.08%) |
Nov 12, 2008 | 35.47 | 35.79 | 34.71 | 34.79 | 2,023,891 | -1.07(-2.98%) |
Nov 11, 2008 | 36.09 | 36.55 | 35.48 | 35.86 | 1,900,100 | -0.11(-0.30%) |
Nov 10, 2008 | 36.67 | 37.14 | 35.47 | 35.96 | 1,457,638 | -0.09(-0.26%) |
Nov 07, 2008 | 35.46 | 36.24 | 35.05 | 36.06 | 0 | +0.74(+2.08%) |
Nov 06, 2008 | 35.35 | 36.29 | 34.96 | 35.32 | 1,668,621 | -0.50(-1.40%) |
Nov 05, 2008 | 36.65 | 37.47 | 35.76 | 35.83 | 1,018,494 | -1.42(-3.82%) |
Nov 04, 2008 | 37.02 | 37.61 | 36.38 | 37.25 | 1,662,702 | +0.62(+1.69%) |
Nov 03, 2008 | 35.88 | 37.03 | 35.67 | 36.63 | 1,566,003 | +0.39(+1.09%) |
Oct 31, 2008 | 33.84 | 36.35 | 33.54 | 36.24 | 2,990,769 | +2.23(+6.56%) |
Oct 30, 2008 | 33.98 | 34.79 | 33.16 | 34.01 | 1,859,432 | +0.61(+1.83%) |
Oct 29, 2008 | 32.63 | 34.61 | 32.33 | 33.39 | 3,076,113 | +0.57(+1.72%) |
Oct 28, 2008 | 31.58 | 32.93 | 30.75 | 32.83 | 2,808,904 | +1.55(+4.95%) |
Oct 27, 2008 | 30.95 | 32.26 | 30.59 | 31.28 | 2,337,330 | -0.21(-0.66%) |
Oct 24, 2008 | 30.48 | 32.25 | 30.38 | 31.49 | 2,434,937 | -0.60(-1.88%) |
Oct 23, 2008 | 32.74 | 33.41 | 30.59 | 32.09 | 2,279,072 | -0.57(-1.75%) |
Oct 22, 2008 | 34.57 | 34.57 | 31.95 | 32.67 | 3,339,440 | -2.12(-6.10%) |
Oct 21, 2008 | 34.61 | 35.77 | 33.39 | 34.79 | 4,566,438 | +1.80(+5.47%) |
Oct 20, 2008 | 31.19 | 33.01 | 30.82 | 32.98 | 2,135,243 | +1.80(+5.79%) |
Oct 17, 2008 | 29.94 | 32.17 | 29.93 | 31.18 | 0 | -0.31(-0.98%) |
Oct 16, 2008 | 31.59 | 32.33 | 30.10 | 31.49 | 3,392,006 | -0.12(-0.39%) |
Oct 15, 2008 | 34.45 | 34.45 | 31.59 | 31.61 | 2,423,246 | -3.24(-9.31%) |
Oct 14, 2008 | 33.87 | 34.86 | 33.69 | 34.86 | 2,611,418 | +1.85(+5.61%) |
Oct 13, 2008 | 32.74 | 33.17 | 31.57 | 33.01 | 3,025,399 | +1.74(+5.57%) |
Oct 10, 2008 | 31.51 | 32.57 | 30.07 | 31.27 | 0 | -1.25(-3.86%) |
Oct 09, 2008 | 35.78 | 36.00 | 32.12 | 32.52 | 4,385,100 | -3.28(-9.17%) |
Oct 08, 2008 | 35.40 | 36.96 | 35.40 | 35.80 | 2,779,488 | -0.18(-0.49%) |
Oct 07, 2008 | 36.83 | 37.77 | 35.98 | 35.98 | 2,673,715 | -0.70(-1.92%) |
Oct 06, 2008 | 38.71 | 38.85 | 35.68 | 36.68 | 3,135,673 | -2.18(-5.62%) |
Oct 03, 2008 | 39.69 | 40.25 | 38.85 | 38.87 | 0 | -0.49(-1.24%) |
Oct 02, 2008 | 39.83 | 40.11 | 39.18 | 39.36 | 1,605,628 | -0.63(-1.57%) |
Oct 01, 2008 | 39.81 | 40.11 | 39.68 | 39.98 | 1,820,581 | -0.02(-0.06%) |
Sep 30, 2008 | 39.37 | 40.04 | 38.84 | 40.01 | 3,220,745 | +1.10(+2.83%) |
Sep 29, 2008 | 40.15 | 40.37 | 38.26 | 38.91 | 2,652,052 | -1.36(-3.38%) |
Sep 26, 2008 | 41.08 | 41.62 | 40.20 | 40.27 | 0 | -1.14(-2.75%) |
Sep 25, 2008 | 41.70 | 41.70 | 40.73 | 41.41 | 2,187,908 | +0.05(+0.13%) |
Sep 24, 2008 | 42.86 | 43.28 | 41.16 | 41.35 | 4,279,244 | -1.51(-3.52%) |
Sep 23, 2008 | 44.74 | 45.16 | 42.24 | 42.86 | 6,305,663 | -0.91(-2.09%) |
Sep 22, 2008 | 43.25 | 44.02 | 42.89 | 43.78 | 4,838,185 | +0.46(+1.05%) |
Sep 19, 2008 | 44.70 | 46.42 | 43.09 | 43.32 | 0 | -0.23(-0.53%) |
Sep 18, 2008 | 41.71 | 44.51 | 41.31 | 43.55 | 16,902,280 | +2.13(+5.14%) |
Sep 17, 2008 | 41.52 | 41.93 | 40.94 | 41.42 | 3,443,630 | -0.54(-1.29%) |
Sep 16, 2008 | 40.99 | 42.78 | 40.99 | 41.97 | 2,727,293 | +0.47(+1.14%) |
Sep 15, 2008 | 41.35 | 42.63 | 41.35 | 41.49 | 2,249,526 | -0.76(-1.80%) |
Sep 12, 2008 | 41.93 | 42.42 | 41.83 | 42.25 | 0 | -0.15(-0.37%) |
Sep 11, 2008 | 41.93 | 42.43 | 41.66 | 42.41 | 1,569,897 | +0.10(+0.24%) |
Sep 10, 2008 | 42.45 | 42.83 | 42.21 | 42.31 | 1,537,473 | -0.10(-0.24%) |
Sep 09, 2008 | 42.20 | 43.06 | 42.20 | 42.41 | 1,779,150 | +0.20(+0.48%) |
Sep 08, 2008 | 42.14 | 42.21 | 41.36 | 42.21 | 1,601,248 | +1.05(+2.54%) |
Sep 05, 2008 | 41.42 | 41.84 | 40.97 | 41.16 | 0 | -0.62(-1.48%) |
Sep 04, 2008 | 41.96 | 42.13 | 41.68 | 41.78 | 2,204,447 | -0.44(-1.05%) |
Sep 03, 2008 | 42.06 | 42.37 | 41.74 | 42.22 | 1,484,029 | +0.14(+0.33%) |