Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.74 | 48.90 | 46.47 | 48.90 | 1,984,966 | +2.27(+4.87%) |
Nov 26, 2008 | 45.37 | 46.65 | 44.57 | 46.63 | 3,226,727 | +0.32(+0.68%) |
Nov 25, 2008 | 47.01 | 47.58 | 45.12 | 46.32 | 5,260,553 | +0.18(+0.40%) |
Nov 24, 2008 | 46.73 | 47.20 | 45.29 | 46.13 | 4,343,674 | +0.04(+0.08%) |
Nov 21, 2008 | 43.17 | 46.28 | 43.17 | 46.09 | 6,474,843 | +2.99(+6.93%) |
Nov 20, 2008 | 43.62 | 45.72 | 42.73 | 43.11 | 6,340,623 | -0.86(-1.96%) |
Nov 19, 2008 | 46.64 | 47.55 | 43.64 | 43.97 | 4,062,387 | -2.40(-5.18%) |
Nov 18, 2008 | 44.84 | 46.88 | 44.40 | 46.37 | 6,250,523 | +1.35(+3.00%) |
Nov 17, 2008 | 45.18 | 46.40 | 44.31 | 45.02 | 3,134,534 | -0.81(-1.76%) |
Nov 14, 2008 | 46.73 | 48.69 | 45.43 | 45.83 | 0 | -1.87(-3.92%) |
Nov 13, 2008 | 45.64 | 47.71 | 43.65 | 47.70 | 5,267,537 | +2.23(+4.90%) |
Nov 12, 2008 | 46.56 | 46.85 | 45.15 | 45.47 | 3,653,746 | -1.72(-3.64%) |
Nov 11, 2008 | 48.64 | 48.66 | 46.68 | 47.19 | 4,826,314 | -1.97(-4.00%) |
Nov 10, 2008 | 50.91 | 51.53 | 48.41 | 49.16 | 4,081,421 | -0.79(-1.57%) |
Nov 07, 2008 | 48.95 | 50.37 | 48.01 | 49.94 | 0 | +1.22(+2.51%) |
Nov 06, 2008 | 52.96 | 53.27 | 48.34 | 48.72 | 7,302,190 | -4.80(-8.97%) |
Nov 05, 2008 | 54.74 | 54.97 | 52.76 | 53.52 | 4,799,286 | -0.96(-1.77%) |
Nov 04, 2008 | 54.22 | 54.78 | 53.45 | 54.48 | 4,649,542 | +1.22(+2.30%) |
Nov 03, 2008 | 53.88 | 54.31 | 52.66 | 53.26 | 3,802,328 | -0.68(-1.26%) |
Oct 31, 2008 | 52.10 | 54.45 | 51.28 | 53.94 | 6,185,501 | +1.82(+3.49%) |
Oct 30, 2008 | 51.19 | 52.87 | 49.98 | 52.12 | 5,207,161 | +2.26(+4.54%) |
Oct 29, 2008 | 50.93 | 52.27 | 49.68 | 49.85 | 5,464,355 | -1.06(-2.08%) |
Oct 28, 2008 | 46.85 | 51.05 | 46.58 | 50.91 | 6,841,287 | +4.85(+10.52%) |
Oct 27, 2008 | 47.74 | 48.33 | 45.92 | 46.07 | 7,446,058 | -2.03(-4.22%) |
Oct 24, 2008 | 47.57 | 50.51 | 47.57 | 48.10 | 0 | -2.41(-4.77%) |
Oct 23, 2008 | 50.70 | 51.63 | 47.79 | 50.51 | 8,829,064 | -0.08(-0.16%) |
Oct 22, 2008 | 52.58 | 53.89 | 49.68 | 50.59 | 9,139,638 | -2.80(-5.25%) |
Oct 21, 2008 | 56.66 | 57.55 | 53.31 | 53.39 | 11,572,332 | -5.73(-9.69%) |
Oct 20, 2008 | 58.34 | 59.67 | 57.48 | 59.12 | 5,836,927 | +1.57(+2.72%) |
Oct 17, 2008 | 57.24 | 60.09 | 55.65 | 57.55 | 0 | -1.18(-2.01%) |
Oct 16, 2008 | 60.40 | 60.40 | 53.79 | 58.73 | 5,586,969 | +3.26(+5.88%) |
Oct 15, 2008 | 60.84 | 60.84 | 55.05 | 55.47 | 4,836,722 | -5.26(-8.67%) |
Oct 14, 2008 | 59.23 | 61.42 | 58.47 | 60.74 | 7,525,920 | +3.49(+6.10%) |
Oct 13, 2008 | 56.77 | 57.41 | 55.75 | 57.24 | 7,055,844 | +1.76(+3.18%) |
Oct 10, 2008 | 56.38 | 59.67 | 51.85 | 55.48 | 0 | -2.87(-4.91%) |
Oct 09, 2008 | 62.31 | 63.50 | 58.13 | 58.35 | 7,863,574 | -3.81(-6.12%) |
Oct 08, 2008 | 61.53 | 64.36 | 60.88 | 62.15 | 8,343,172 | -0.63(-1.01%) |
Oct 07, 2008 | 65.83 | 67.11 | 62.79 | 62.79 | 8,123,581 | -2.30(-3.53%) |
Oct 06, 2008 | 65.52 | 66.67 | 64.28 | 65.08 | 5,372,204 | -1.52(-2.28%) |
Oct 03, 2008 | 66.95 | 68.06 | 66.38 | 66.60 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 68.62 | 69.51 | 65.24 | 66.13 | 6,279,211 | -2.90(-4.21%) |
Oct 01, 2008 | 69.06 | 69.57 | 68.17 | 69.03 | 4,540,285 | -0.52(-0.75%) |
Sep 30, 2008 | 69.93 | 71.23 | 68.61 | 69.55 | 5,633,259 | -0.20(-0.28%) |
Sep 29, 2008 | 70.60 | 72.94 | 68.21 | 69.75 | 5,258,069 | -1.63(-2.28%) |
Sep 26, 2008 | 69.36 | 71.58 | 67.87 | 71.38 | 0 | +1.29(+1.85%) |
Sep 25, 2008 | 68.94 | 70.81 | 68.43 | 70.09 | 3,716,810 | +1.81(+2.66%) |
Sep 24, 2008 | 68.28 | 69.20 | 67.59 | 68.27 | 2,994,908 | +0.08(+0.11%) |
Sep 23, 2008 | 68.65 | 69.67 | 67.23 | 68.20 | 4,222,678 | -0.42(-0.62%) |
Sep 22, 2008 | 69.61 | 70.71 | 67.35 | 68.62 | 4,451,355 | -1.70(-2.42%) |
Sep 19, 2008 | 74.52 | 74.52 | 68.62 | 70.32 | 0 | -1.38(-1.93%) |
Sep 18, 2008 | 67.69 | 72.86 | 67.55 | 71.70 | 7,822,345 | +4.46(+6.63%) |
Sep 17, 2008 | 70.00 | 71.24 | 67.24 | 67.24 | 6,184,712 | -3.81(-5.36%) |
Sep 16, 2008 | 69.82 | 71.85 | 67.30 | 71.05 | 9,203,333 | +0.22(+0.30%) |
Sep 15, 2008 | 73.15 | 74.32 | 70.32 | 70.83 | 9,563,784 | -3.54(-4.76%) |
Sep 12, 2008 | 72.93 | 74.37 | 72.58 | 74.37 | 0 | +1.38(+1.89%) |
Sep 11, 2008 | 71.81 | 73.07 | 69.93 | 73.00 | 3,671,427 | +0.64(+0.89%) |
Sep 10, 2008 | 73.80 | 73.80 | 72.17 | 72.36 | 5,077,339 | -1.14(-1.55%) |
Sep 09, 2008 | 75.47 | 75.99 | 73.47 | 73.50 | 4,761,139 | -1.23(-1.65%) |
Sep 08, 2008 | 74.84 | 76.07 | 73.28 | 74.73 | 4,633,048 | +1.34(+1.82%) |
Sep 05, 2008 | 71.59 | 73.78 | 71.36 | 73.39 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.45 | 73.57 | 71.63 | 72.18 | 4,212,058 | -1.64(-2.22%) |
Sep 03, 2008 | 74.25 | 74.96 | 73.35 | 73.82 | 3,613,787 | -0.66(-0.89%) |