Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.85 | 35.61 | 34.48 | 35.61 | 1,547,446 | +0.76(+2.19%) |
Nov 26, 2008 | 32.42 | 35.11 | 32.42 | 34.84 | 4,315,199 | +1.63(+4.91%) |
Nov 25, 2008 | 33.10 | 33.27 | 31.81 | 33.21 | 5,239,504 | +0.69(+2.11%) |
Nov 24, 2008 | 30.76 | 32.89 | 30.28 | 32.52 | 3,535,697 | +2.11(+6.93%) |
Nov 21, 2008 | 29.27 | 30.42 | 27.51 | 30.42 | 5,853,430 | +1.70(+5.92%) |
Nov 20, 2008 | 30.46 | 31.32 | 28.55 | 28.72 | 8,473,875 | -2.11(-6.86%) |
Nov 19, 2008 | 33.47 | 33.71 | 30.70 | 30.83 | 3,976,053 | -2.77(-8.25%) |
Nov 18, 2008 | 33.70 | 34.19 | 31.96 | 33.60 | 7,118,147 | -0.08(-0.25%) |
Nov 17, 2008 | 33.70 | 34.57 | 33.29 | 33.69 | 4,235,025 | -0.21(-0.62%) |
Nov 14, 2008 | 35.82 | 36.32 | 33.76 | 33.90 | 2,495,238 | -3.06(-8.28%) |
Nov 13, 2008 | 33.73 | 36.96 | 32.09 | 36.96 | 4,923,745 | +3.20(+9.49%) |
Nov 12, 2008 | 35.27 | 35.40 | 33.57 | 33.76 | 3,136,288 | -2.11(-5.87%) |
Nov 11, 2008 | 36.29 | 36.94 | 35.54 | 35.86 | 2,219,918 | -0.68(-1.86%) |
Nov 10, 2008 | 38.44 | 38.44 | 36.11 | 36.54 | 2,500,792 | -1.08(-2.87%) |
Nov 07, 2008 | 37.18 | 37.83 | 36.61 | 37.62 | 3,082,960 | +0.74(+2.01%) |
Nov 06, 2008 | 37.63 | 38.25 | 36.79 | 36.88 | 2,882,104 | -1.18(-3.10%) |
Nov 05, 2008 | 40.20 | 40.63 | 37.91 | 38.06 | 3,435,162 | -2.57(-6.32%) |
Nov 04, 2008 | 41.00 | 41.03 | 39.69 | 40.63 | 3,434,549 | +0.48(+1.20%) |
Nov 03, 2008 | 39.98 | 40.70 | 39.77 | 40.14 | 3,176,542 | +0.02(+0.04%) |
Oct 31, 2008 | 38.27 | 40.27 | 37.59 | 40.13 | 3,372,230 | +1.74(+4.52%) |
Oct 30, 2008 | 37.66 | 38.39 | 36.84 | 38.39 | 3,672,322 | +1.96(+5.39%) |
Oct 29, 2008 | 36.24 | 37.76 | 35.69 | 36.43 | 3,640,110 | +0.37(+1.03%) |
Oct 28, 2008 | 34.03 | 36.17 | 32.84 | 36.06 | 2,814,567 | +2.48(+7.40%) |
Oct 27, 2008 | 34.42 | 35.49 | 33.25 | 33.57 | 3,618,322 | -1.21(-3.47%) |
Oct 24, 2008 | 33.68 | 35.83 | 33.23 | 34.78 | 4,106,913 | -1.39(-3.84%) |
Oct 23, 2008 | 37.27 | 37.59 | 34.53 | 36.17 | 5,387,494 | -1.11(-2.98%) |
Oct 22, 2008 | 38.35 | 38.82 | 36.49 | 37.28 | 3,843,971 | -1.86(-4.75%) |
Oct 21, 2008 | 39.55 | 40.25 | 38.89 | 39.14 | 3,261,391 | -1.18(-2.92%) |
Oct 20, 2008 | 39.52 | 40.33 | 38.76 | 40.32 | 3,722,968 | +1.56(+4.03%) |
Oct 17, 2008 | 38.29 | 41.11 | 38.14 | 38.75 | 6,357,945 | -0.94(-2.38%) |
Oct 16, 2008 | 38.11 | 39.99 | 35.95 | 39.70 | 6,095,363 | +2.32(+6.20%) |
Oct 15, 2008 | 40.36 | 41.00 | 37.28 | 37.38 | 3,473,356 | -3.96(-9.59%) |
Oct 14, 2008 | 43.72 | 43.75 | 39.74 | 41.35 | 3,876,173 | -0.84(-1.99%) |
Oct 13, 2008 | 40.93 | 42.24 | 39.68 | 42.18 | 3,241,262 | +3.01(+7.69%) |
Oct 10, 2008 | 34.89 | 39.49 | 34.26 | 39.17 | 5,297,085 | +2.17(+5.86%) |
Oct 09, 2008 | 41.29 | 41.35 | 36.63 | 37.00 | 4,137,987 | -3.72(-9.14%) |
Oct 08, 2008 | 40.13 | 42.48 | 39.83 | 40.73 | 5,792,147 | -0.93(-2.23%) |
Oct 07, 2008 | 45.13 | 45.50 | 41.54 | 41.66 | 4,743,149 | -3.39(-7.52%) |
Oct 06, 2008 | 44.98 | 45.48 | 42.46 | 45.05 | 6,011,377 | -1.08(-2.34%) |
Oct 03, 2008 | 48.01 | 48.96 | 46.06 | 46.13 | 4,719,975 | -1.09(-2.32%) |
Oct 02, 2008 | 49.44 | 49.54 | 47.22 | 47.22 | 3,805,110 | -2.38(-4.80%) |
Oct 01, 2008 | 49.79 | 49.83 | 48.93 | 49.60 | 3,768,562 | -1.18(-2.32%) |
Sep 30, 2008 | 48.62 | 50.78 | 48.15 | 50.78 | 3,708,272 | +2.91(+6.09%) |
Sep 29, 2008 | 51.01 | 51.01 | 47.86 | 47.86 | 2,782,279 | -3.96(-7.64%) |
Sep 26, 2008 | 50.44 | 51.83 | 50.44 | 51.82 | 0 | +0.30(+0.59%) |
Sep 25, 2008 | 51.34 | 52.23 | 50.97 | 51.52 | 2,303,119 | -0.11(-0.20%) |
Sep 24, 2008 | 65.32 | 52.26 | 50.92 | 51.62 | 1,421,605 | -0.51(-0.98%) |
Sep 23, 2008 | 52.98 | 53.37 | 52.03 | 52.14 | 3,785,470 | -1.03(-1.93%) |
Sep 22, 2008 | 55.90 | 56.49 | 52.90 | 53.16 | 3,617,351 | -3.03(-5.39%) |
Sep 19, 2008 | 59.08 | 82.43 | 54.55 | 56.19 | 0 | +2.93(+5.50%) |
Sep 18, 2008 | 50.73 | 53.62 | 49.28 | 53.26 | 6,819,489 | +3.85(+7.79%) |
Sep 17, 2008 | 51.41 | 51.83 | 49.39 | 49.41 | 6,528,066 | -2.69(-5.16%) |
Sep 16, 2008 | 49.54 | 52.15 | 49.38 | 52.10 | 7,236,846 | +1.60(+3.17%) |
Sep 15, 2008 | 51.25 | 52.44 | 50.40 | 50.50 | 6,526,039 | -2.21(-4.18%) |
Sep 12, 2008 | 52.32 | 53.03 | 52.04 | 52.70 | 2,977,261 | -0.01(-0.01%) |
Sep 11, 2008 | 51.59 | 52.79 | 51.16 | 52.71 | 4,336,501 | +0.35(+0.68%) |
Sep 10, 2008 | 52.42 | 52.83 | 51.47 | 52.36 | 3,418,694 | +0.51(+0.98%) |
Sep 09, 2008 | 53.53 | 54.02 | 51.79 | 51.85 | 4,435,233 | -1.65(-3.08%) |
Sep 08, 2008 | 53.82 | 54.17 | 52.60 | 53.50 | 4,753,841 | +1.58(+3.04%) |
Sep 05, 2008 | 51.78 | 52.29 | 50.84 | 51.92 | 0 | +0.02(+0.03%) |
Sep 04, 2008 | 52.95 | 53.17 | 51.74 | 51.90 | 4,448,846 | -1.54(-2.88%) |
Sep 03, 2008 | 52.85 | 53.73 | 52.54 | 53.44 | 3,904,516 | +0.48(+0.90%) |