Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.69 | 40.33 | 39.58 | 40.26 | 690,765 | +0.34(+0.86%) |
Nov 26, 2008 | 37.73 | 39.91 | 37.63 | 39.91 | 3,162,915 | +1.43(+3.73%) |
Nov 25, 2008 | 38.95 | 39.01 | 37.38 | 38.48 | 2,669,369 | +0.45(+1.18%) |
Nov 24, 2008 | 36.38 | 38.71 | 36.10 | 38.03 | 4,444,728 | +2.14(+5.96%) |
Nov 21, 2008 | 34.57 | 35.89 | 33.12 | 35.89 | 3,424,668 | +1.94(+5.70%) |
Nov 20, 2008 | 35.87 | 36.73 | 33.53 | 33.96 | 6,011,922 | -2.35(-6.48%) |
Nov 19, 2008 | 38.54 | 38.82 | 36.17 | 36.31 | 2,387,592 | -2.35(-6.08%) |
Nov 18, 2008 | 38.10 | 38.98 | 37.15 | 38.66 | 3,297,258 | +0.49(+1.27%) |
Nov 17, 2008 | 38.55 | 39.65 | 38.17 | 38.17 | 1,878,952 | -0.99(-2.52%) |
Nov 14, 2008 | 40.10 | 41.22 | 39.13 | 39.16 | 3,305,307 | -2.00(-4.86%) |
Nov 13, 2008 | 38.51 | 41.16 | 36.79 | 41.16 | 1,998,100 | +2.71(+7.06%) |
Nov 12, 2008 | 39.63 | 40.46 | 38.29 | 38.45 | 1,357,717 | -2.02(-4.98%) |
Nov 11, 2008 | 40.77 | 41.33 | 39.85 | 40.46 | 937,249 | -0.81(-1.96%) |
Nov 10, 2008 | 42.78 | 42.99 | 40.86 | 41.27 | 1,129,386 | -0.79(-1.88%) |
Nov 07, 2008 | 41.21 | 42.06 | 40.96 | 42.06 | 1,159,215 | +1.13(+2.77%) |
Nov 06, 2008 | 42.46 | 42.89 | 40.67 | 40.93 | 2,056,076 | -2.05(-4.77%) |
Nov 05, 2008 | 44.65 | 45.19 | 42.81 | 42.98 | 795,406 | -2.21(-4.89%) |
Nov 04, 2008 | 44.79 | 45.43 | 44.31 | 45.19 | 2,131,945 | +1.43(+3.26%) |
Nov 03, 2008 | 43.47 | 44.08 | 43.33 | 43.76 | 845,263 | -0.05(-0.11%) |
Oct 31, 2008 | 42.94 | 44.45 | 42.55 | 43.81 | 1,563,926 | +0.85(+1.97%) |
Oct 30, 2008 | 43.02 | 43.29 | 41.76 | 42.96 | 3,703,758 | +1.49(+3.59%) |
Oct 29, 2008 | 41.91 | 43.48 | 41.33 | 41.47 | 1,474,346 | -0.29(-0.69%) |
Oct 28, 2008 | 39.16 | 41.87 | 37.81 | 41.76 | 2,684,798 | +3.71(+9.74%) |
Oct 27, 2008 | 38.75 | 40.08 | 37.95 | 38.06 | 1,140,364 | -1.39(-3.52%) |
Oct 24, 2008 | 38.55 | 40.28 | 37.55 | 39.44 | 2,642,752 | -1.51(-3.68%) |
Oct 23, 2008 | 40.93 | 41.61 | 38.63 | 40.95 | 2,596,882 | +0.25(+0.62%) |
Oct 22, 2008 | 42.24 | 43.16 | 39.65 | 40.70 | 2,445,667 | -2.46(-5.70%) |
Oct 21, 2008 | 44.09 | 44.52 | 43.12 | 43.16 | 2,859,009 | -1.42(-3.18%) |
Oct 20, 2008 | 43.11 | 44.76 | 42.67 | 44.58 | 1,263,912 | +2.09(+4.91%) |
Oct 17, 2008 | 41.86 | 44.51 | 41.05 | 42.49 | 1,863,136 | -0.34(-0.81%) |
Oct 16, 2008 | 41.60 | 42.84 | 39.08 | 42.84 | 2,710,262 | +1.82(+4.43%) |
Oct 15, 2008 | 43.80 | 45.11 | 40.94 | 41.02 | 2,997,261 | -4.09(-9.07%) |
Oct 14, 2008 | 46.89 | 48.76 | 43.91 | 45.11 | 1,970,216 | -0.46(-1.02%) |
Oct 13, 2008 | 43.10 | 45.66 | 41.27 | 45.58 | 3,505,531 | +4.30(+10.43%) |
Oct 10, 2008 | 38.78 | 42.28 | 37.63 | 41.27 | 1,653,706 | -0.07(-0.17%) |
Oct 09, 2008 | 44.80 | 45.43 | 41.05 | 41.34 | 1,396,273 | -3.21(-7.21%) |
Oct 08, 2008 | 43.97 | 46.16 | 43.68 | 44.56 | 1,381,902 | -0.43(-0.96%) |
Oct 07, 2008 | 48.36 | 48.52 | 44.99 | 44.99 | 1,345,529 | -3.38(-6.99%) |
Oct 06, 2008 | 48.59 | 48.63 | 45.54 | 48.37 | 1,434,220 | -1.46(-2.93%) |
Oct 03, 2008 | 51.22 | 52.33 | 49.68 | 49.82 | 801,366 | -0.73(-1.44%) |
Oct 02, 2008 | 52.69 | 52.69 | 50.48 | 50.55 | 826,381 | -2.49(-4.69%) |
Oct 01, 2008 | 52.71 | 53.24 | 52.03 | 53.04 | 1,693,641 | -0.89(-1.66%) |
Sep 30, 2008 | 52.01 | 54.55 | 51.56 | 53.93 | 1,304,411 | +2.46(+4.78%) |
Sep 29, 2008 | 54.62 | 55.45 | 50.94 | 51.47 | 1,064,277 | -3.98(-7.18%) |
Sep 26, 2008 | 54.34 | 55.45 | 54.17 | 55.45 | 0 | +0.19(+0.34%) |
Sep 25, 2008 | 54.46 | 55.89 | 54.33 | 55.27 | 2,312,351 | +0.93(+1.72%) |
Sep 24, 2008 | 54.22 | 54.81 | 54.12 | 54.33 | 881,710 | -0.47(-0.86%) |
Sep 23, 2008 | 55.45 | 56.14 | 54.63 | 54.80 | 774,358 | -0.67(-1.22%) |
Sep 22, 2008 | 57.17 | 57.48 | 55.42 | 55.48 | 953,228 | -2.09(-3.62%) |
Sep 19, 2008 | 58.80 | 133.96 | 51.03 | 57.56 | 0 | +2.20(+3.96%) |
Sep 18, 2008 | 53.99 | 55.68 | 52.05 | 55.37 | 883,342 | +2.10(+3.94%) |
Sep 17, 2008 | 54.83 | 55.00 | 53.09 | 53.27 | 1,423,684 | -2.35(-4.23%) |
Sep 16, 2008 | 53.61 | 55.72 | 53.57 | 55.62 | 1,385,329 | +0.78(+1.42%) |
Sep 15, 2008 | 55.66 | 56.68 | 54.84 | 54.84 | 1,029,801 | -2.50(-4.36%) |
Sep 12, 2008 | 56.67 | 57.52 | 56.51 | 57.34 | 1,092,387 | +0.15(+0.26%) |
Sep 11, 2008 | 55.79 | 57.22 | 55.52 | 57.19 | 749,054 | +0.77(+1.36%) |
Sep 10, 2008 | 56.51 | 56.98 | 55.90 | 56.43 | 343,895 | +0.34(+0.60%) |
Sep 09, 2008 | 58.12 | 58.12 | 56.09 | 56.09 | 795,038 | -1.98(-3.42%) |
Sep 08, 2008 | 58.73 | 58.79 | 57.00 | 58.07 | 841,581 | +1.07(+1.88%) |
Sep 05, 2008 | 56.46 | 57.15 | 55.83 | 57.00 | 0 | +0.24(+0.41%) |
Sep 04, 2008 | 58.13 | 58.16 | 56.68 | 56.76 | 596,243 | -1.78(-3.04%) |
Sep 03, 2008 | 58.49 | 58.78 | 58.07 | 58.54 | 434,621 | -0.11(-0.19%) |