Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.94 | 38.49 | 36.76 | 38.15 | 2,259,685 | -0.59(-1.53%) |
Nov 26, 2008 | 37.08 | 39.11 | 36.32 | 38.74 | 4,712,546 | +0.85(+2.24%) |
Nov 25, 2008 | 36.54 | 39.17 | 35.19 | 37.89 | 9,266,076 | +2.40(+6.77%) |
Nov 24, 2008 | 30.77 | 36.16 | 30.50 | 35.49 | 7,349,817 | +5.43(+18.08%) |
Nov 21, 2008 | 27.62 | 30.74 | 26.05 | 30.06 | 8,317,558 | +3.14(+11.68%) |
Nov 20, 2008 | 28.15 | 31.06 | 26.54 | 26.91 | 9,751,200 | -1.86(-6.45%) |
Nov 19, 2008 | 31.98 | 32.75 | 28.01 | 28.77 | 7,258,125 | -3.98(-12.15%) |
Nov 18, 2008 | 32.77 | 33.43 | 30.57 | 32.75 | 5,105,455 | +0.09(+0.27%) |
Nov 17, 2008 | 34.41 | 34.67 | 32.22 | 32.66 | 4,758,298 | -2.21(-6.35%) |
Nov 14, 2008 | 36.31 | 37.96 | 34.22 | 34.88 | 0 | -3.65(-9.47%) |
Nov 13, 2008 | 35.01 | 39.19 | 33.00 | 38.52 | 5,921,828 | +3.92(+11.32%) |
Nov 12, 2008 | 36.72 | 36.90 | 34.30 | 34.60 | 3,953,639 | -3.09(-8.19%) |
Nov 11, 2008 | 36.02 | 38.61 | 35.79 | 37.69 | 3,174,296 | +0.80(+2.16%) |
Nov 10, 2008 | 40.92 | 41.23 | 36.45 | 36.89 | 2,934,197 | -3.57(-8.83%) |
Nov 07, 2008 | 38.94 | 40.67 | 36.72 | 40.47 | 3,767,182 | +1.95(+5.06%) |
Nov 06, 2008 | 39.43 | 40.69 | 37.68 | 38.52 | 3,948,197 | -1.25(-3.13%) |
Nov 05, 2008 | 45.25 | 45.65 | 39.58 | 39.76 | 3,602,443 | -5.50(-12.16%) |
Nov 04, 2008 | 44.29 | 46.14 | 43.27 | 45.26 | 3,118,865 | +2.18(+5.06%) |
Nov 03, 2008 | 44.35 | 44.89 | 42.87 | 43.08 | 1,806,645 | -1.58(-3.53%) |
Oct 31, 2008 | 42.89 | 45.52 | 41.07 | 44.66 | 4,218,929 | +2.40(+5.68%) |
Oct 30, 2008 | 43.16 | 43.51 | 40.59 | 42.26 | 3,925,073 | +0.31(+0.75%) |
Oct 29, 2008 | 43.01 | 44.48 | 41.36 | 41.94 | 5,291,981 | -2.20(-4.99%) |
Oct 28, 2008 | 39.73 | 44.31 | 37.47 | 44.14 | 4,394,827 | +5.66(+14.71%) |
Oct 27, 2008 | 39.74 | 41.76 | 38.21 | 38.48 | 2,554,884 | -1.88(-4.66%) |
Oct 24, 2008 | 38.40 | 42.35 | 38.23 | 40.37 | 4,539,302 | -1.35(-3.24%) |
Oct 23, 2008 | 40.55 | 42.57 | 38.25 | 41.72 | 6,227,561 | +1.32(+3.27%) |
Oct 22, 2008 | 42.95 | 43.44 | 38.84 | 40.40 | 4,045,160 | -3.65(-8.29%) |
Oct 21, 2008 | 45.70 | 46.77 | 43.72 | 44.05 | 2,798,650 | -2.23(-4.81%) |
Oct 20, 2008 | 47.17 | 47.17 | 44.58 | 46.28 | 3,033,350 | +0.27(+0.59%) |
Oct 17, 2008 | 45.88 | 48.50 | 44.23 | 46.01 | 3,965,416 | -1.02(-2.17%) |
Oct 16, 2008 | 45.48 | 47.70 | 42.35 | 47.02 | 7,142,206 | +3.50(+8.03%) |
Oct 15, 2008 | 50.62 | 50.62 | 42.77 | 43.53 | 4,854,361 | -7.53(-14.75%) |
Oct 14, 2008 | 54.63 | 55.79 | 47.40 | 51.06 | 4,356,523 | -3.64(-6.66%) |
Oct 13, 2008 | 51.21 | 55.04 | 49.12 | 54.70 | 4,136,197 | +3.57(+6.99%) |
Oct 10, 2008 | 44.28 | 51.71 | 43.08 | 51.13 | 9,257,868 | +5.68(+12.51%) |
Oct 09, 2008 | 51.37 | 51.44 | 45.21 | 45.45 | 4,258,190 | -3.79(-7.69%) |
Oct 08, 2008 | 48.68 | 53.81 | 48.33 | 49.23 | 4,980,429 | -1.25(-2.47%) |
Oct 07, 2008 | 53.41 | 54.02 | 49.72 | 50.48 | 5,514,784 | -2.35(-4.44%) |
Oct 06, 2008 | 52.58 | 53.58 | 48.58 | 52.82 | 5,800,779 | -1.35(-2.48%) |
Oct 03, 2008 | 58.34 | 59.07 | 53.45 | 54.17 | 0 | -2.19(-3.89%) |
Oct 02, 2008 | 59.74 | 60.05 | 56.28 | 56.36 | 3,455,180 | -4.29(-7.07%) |
Oct 01, 2008 | 60.97 | 60.97 | 58.66 | 60.65 | 2,382,515 | -1.24(-2.00%) |
Sep 30, 2008 | 59.89 | 62.17 | 57.48 | 61.89 | 2,835,113 | +3.22(+5.49%) |
Sep 29, 2008 | 61.35 | 61.35 | 57.22 | 58.67 | 3,424,169 | -3.75(-6.00%) |
Sep 26, 2008 | 59.31 | 62.78 | 58.88 | 62.42 | 0 | +1.77(+2.91%) |
Sep 25, 2008 | 59.68 | 61.58 | 58.59 | 60.65 | 2,237,369 | +1.86(+3.16%) |
Sep 24, 2008 | 60.52 | 60.52 | 58.10 | 58.80 | 2,106,403 | -0.82(-1.37%) |
Sep 23, 2008 | 59.56 | 61.88 | 58.97 | 59.61 | 2,311,732 | -0.23(-0.38%) |
Sep 22, 2008 | 64.55 | 65.01 | 58.28 | 59.84 | 2,387,209 | -5.50(-8.41%) |
Sep 19, 2008 | 66.00 | 71.10 | 60.38 | 65.34 | 0 | +3.42(+5.53%) |
Sep 18, 2008 | 57.57 | 63.98 | 55.81 | 61.92 | 6,091,677 | +4.87(+8.53%) |
Sep 17, 2008 | 59.39 | 60.77 | 56.03 | 57.05 | 4,150,657 | -3.86(-6.34%) |
Sep 16, 2008 | 55.44 | 61.94 | 55.44 | 60.91 | 4,590,269 | +3.43(+5.96%) |
Sep 15, 2008 | 61.07 | 61.56 | 57.11 | 57.48 | 4,639,420 | -5.50(-8.74%) |
Sep 12, 2008 | 61.56 | 63.02 | 61.51 | 62.98 | 1,627,040 | +0.45(+0.71%) |
Sep 11, 2008 | 62.44 | 62.97 | 61.22 | 62.54 | 2,401,071 | -0.44(-0.70%) |
Sep 10, 2008 | 62.47 | 63.64 | 61.77 | 62.98 | 2,688,151 | +0.48(+0.76%) |
Sep 09, 2008 | 65.37 | 65.64 | 61.94 | 62.50 | 3,162,605 | -3.19(-4.85%) |
Sep 08, 2008 | 66.02 | 66.65 | 63.66 | 65.69 | 4,000,856 | +2.79(+4.44%) |
Sep 05, 2008 | 61.37 | 62.95 | 60.73 | 62.90 | 0 | +0.87(+1.40%) |
Sep 04, 2008 | 63.04 | 64.20 | 61.81 | 62.03 | 2,292,413 | -2.06(-3.21%) |
Sep 03, 2008 | 62.48 | 64.09 | 62.39 | 64.08 | 1,613,370 | +1.25(+1.99%) |