Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.08 | 33.35 | 32.03 | 33.22 | 3,348,295 | +1.05(+3.27%) |
Nov 26, 2008 | 30.66 | 32.21 | 30.41 | 32.17 | 8,028,934 | +0.86(+2.74%) |
Nov 25, 2008 | 31.60 | 31.79 | 30.81 | 31.31 | 12,343,699 | -0.44(-1.40%) |
Nov 24, 2008 | 31.21 | 32.14 | 30.30 | 31.75 | 12,426,254 | +0.91(+2.96%) |
Nov 21, 2008 | 28.97 | 31.11 | 28.18 | 30.84 | 17,016,246 | +1.92(+6.66%) |
Nov 20, 2008 | 28.82 | 30.97 | 28.61 | 28.92 | 17,204,300 | -0.29(-0.99%) |
Nov 19, 2008 | 30.61 | 31.27 | 29.18 | 29.21 | 13,621,512 | -1.62(-5.26%) |
Nov 18, 2008 | 31.64 | 31.76 | 29.65 | 30.83 | 15,668,127 | -1.26(-3.93%) |
Nov 17, 2008 | 31.64 | 33.35 | 31.56 | 32.09 | 9,047,223 | +0.11(+0.34%) |
Nov 14, 2008 | 32.74 | 34.10 | 31.79 | 31.98 | 0 | -1.65(-4.91%) |
Nov 13, 2008 | 32.75 | 33.76 | 30.44 | 33.63 | 17,963,194 | +0.50(+1.51%) |
Nov 12, 2008 | 33.69 | 34.36 | 32.73 | 33.13 | 9,932,275 | -1.13(-3.30%) |
Nov 11, 2008 | 34.75 | 35.46 | 33.31 | 34.26 | 10,174,076 | -1.69(-4.70%) |
Nov 10, 2008 | 36.86 | 37.64 | 35.53 | 35.95 | 6,806,913 | -0.34(-0.94%) |
Nov 07, 2008 | 36.30 | 36.86 | 35.34 | 36.30 | 9,176,589 | +0.67(+1.88%) |
Nov 06, 2008 | 38.16 | 39.14 | 35.34 | 35.63 | 17,608,630 | -2.98(-7.73%) |
Nov 05, 2008 | 40.91 | 40.98 | 38.18 | 38.61 | 12,835,646 | -3.17(-7.59%) |
Nov 04, 2008 | 42.40 | 42.59 | 41.08 | 41.78 | 11,920,168 | +0.60(+1.46%) |
Nov 03, 2008 | 40.44 | 41.44 | 39.60 | 41.18 | 10,795,635 | +0.34(+0.82%) |
Oct 31, 2008 | 39.45 | 41.00 | 38.40 | 40.85 | 0 | +1.34(+3.39%) |
Oct 30, 2008 | 40.74 | 41.14 | 37.86 | 39.51 | 12,267,149 | +0.70(+1.81%) |
Oct 29, 2008 | 38.03 | 41.16 | 38.03 | 38.81 | 16,472,259 | +0.69(+1.82%) |
Oct 28, 2008 | 36.20 | 38.22 | 34.00 | 38.11 | 18,475,562 | +5.10(+15.46%) |
Oct 27, 2008 | 35.61 | 35.95 | 32.93 | 33.01 | 11,853,975 | -2.24(-6.37%) |
Oct 24, 2008 | 33.12 | 36.81 | 32.53 | 35.25 | 12,566,724 | -1.00(-2.75%) |
Oct 23, 2008 | 33.66 | 36.48 | 33.36 | 36.25 | 17,931,166 | +2.81(+8.41%) |
Oct 22, 2008 | 34.41 | 34.99 | 32.57 | 33.44 | 12,957,038 | -2.72(-7.52%) |
Oct 21, 2008 | 36.09 | 37.16 | 35.48 | 36.16 | 9,441,181 | -0.24(-0.66%) |
Oct 20, 2008 | 34.86 | 36.44 | 34.07 | 36.40 | 10,021,559 | +1.68(+4.85%) |
Oct 17, 2008 | 34.25 | 36.48 | 33.67 | 34.72 | 0 | -0.19(-0.54%) |
Oct 16, 2008 | 33.23 | 35.07 | 31.16 | 34.90 | 15,081,387 | +1.92(+5.81%) |
Oct 15, 2008 | 34.43 | 35.44 | 32.37 | 32.99 | 13,021,390 | -2.14(-6.08%) |
Oct 14, 2008 | 37.89 | 38.55 | 33.98 | 35.12 | 16,033,422 | -1.57(-4.27%) |
Oct 13, 2008 | 33.95 | 36.87 | 33.12 | 36.69 | 18,339,700 | +4.11(+12.63%) |
Oct 10, 2008 | 31.27 | 34.48 | 31.17 | 32.57 | 26,084,228 | -2.03(-5.88%) |
Oct 09, 2008 | 37.27 | 38.14 | 34.61 | 34.61 | 15,706,270 | -2.56(-6.90%) |
Oct 08, 2008 | 37.72 | 38.96 | 36.76 | 37.17 | 14,996,435 | -1.23(-3.21%) |
Oct 07, 2008 | 40.36 | 40.96 | 37.96 | 38.40 | 14,023,708 | -1.57(-3.92%) |
Oct 06, 2008 | 40.34 | 41.30 | 37.31 | 39.97 | 15,949,562 | -1.98(-4.72%) |
Oct 03, 2008 | 42.08 | 43.95 | 41.89 | 41.95 | 0 | +0.19(+0.47%) |
Oct 02, 2008 | 43.89 | 44.39 | 41.56 | 41.75 | 10,430,736 | -2.37(-5.37%) |
Oct 01, 2008 | 44.23 | 45.20 | 43.15 | 44.12 | 7,984,462 | -0.57(-1.27%) |
Sep 30, 2008 | 43.86 | 44.92 | 43.34 | 44.69 | 8,228,768 | +1.47(+3.39%) |
Sep 29, 2008 | 44.81 | 45.16 | 42.66 | 43.22 | 12,037,112 | -2.22(-4.89%) |
Sep 26, 2008 | 44.21 | 45.59 | 43.65 | 45.45 | 0 | +0.70(+1.57%) |
Sep 25, 2008 | 44.94 | 45.35 | 44.26 | 44.74 | 8,189,160 | +0.05(+0.10%) |
Sep 24, 2008 | 44.84 | 45.87 | 44.36 | 44.70 | 7,037,722 | +0.04(+0.09%) |
Sep 23, 2008 | 45.90 | 47.06 | 44.56 | 44.66 | 8,514,656 | -1.17(-2.55%) |
Sep 22, 2008 | 46.23 | 47.07 | 45.40 | 45.83 | 7,740,075 | -0.74(-1.59%) |
Sep 19, 2008 | 47.33 | 47.53 | 44.88 | 46.57 | 0 | +1.29(+2.84%) |
Sep 18, 2008 | 44.95 | 45.71 | 42.23 | 45.28 | 18,005,352 | +0.87(+1.95%) |
Sep 17, 2008 | 47.44 | 47.53 | 43.97 | 44.42 | 18,932,922 | -3.68(-7.65%) |
Sep 16, 2008 | 47.55 | 49.09 | 46.88 | 48.09 | 10,882,176 | -0.41(-0.85%) |
Sep 15, 2008 | 48.16 | 48.94 | 47.53 | 48.51 | 12,612,512 | -0.82(-1.66%) |
Sep 12, 2008 | 48.61 | 49.42 | 48.08 | 49.33 | 6,524,898 | +0.57(+1.17%) |
Sep 11, 2008 | 47.63 | 48.87 | 47.63 | 48.76 | 7,829,539 | +0.67(+1.39%) |
Sep 10, 2008 | 49.54 | 49.72 | 47.99 | 48.09 | 11,727,860 | -1.80(-3.61%) |
Sep 09, 2008 | 49.81 | 50.82 | 49.81 | 49.89 | 9,949,101 | +0.09(+0.17%) |
Sep 08, 2008 | 48.68 | 49.93 | 48.20 | 49.80 | 10,664,701 | +0.79(+1.62%) |
Sep 05, 2008 | 48.72 | 49.47 | 48.23 | 49.01 | 0 | -0.11(-0.22%) |
Sep 04, 2008 | 50.66 | 50.88 | 48.34 | 49.12 | 14,016,007 | -2.37(-4.60%) |
Sep 03, 2008 | 51.19 | 52.27 | 49.98 | 51.48 | 6,741,507 | +0.16(+0.30%) |