Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 45.35 | 47.00 | 44.79 | 46.81 | 2,163,901 | +1.13(+2.47%) |
Nov 26, 2008 | 42.99 | 45.91 | 41.40 | 45.68 | 4,080,226 | +3.47(+8.22%) |
Nov 25, 2008 | 41.73 | 42.68 | 40.13 | 42.21 | 5,149,708 | +0.66(+1.59%) |
Nov 24, 2008 | 39.80 | 42.54 | 38.54 | 41.55 | 7,176,588 | +3.39(+8.88%) |
Nov 21, 2008 | 35.67 | 38.48 | 34.52 | 38.16 | 9,142,517 | +3.85(+11.22%) |
Nov 20, 2008 | 39.47 | 39.47 | 34.00 | 34.31 | 9,308,929 | -6.61(-16.15%) |
Nov 19, 2008 | 42.95 | 43.38 | 40.22 | 40.92 | 6,222,304 | -1.84(-4.30%) |
Nov 18, 2008 | 42.66 | 43.49 | 41.30 | 42.76 | 6,049,681 | +0.66(+1.57%) |
Nov 17, 2008 | 44.10 | 44.53 | 42.03 | 42.10 | 6,536,579 | -2.36(-5.31%) |
Nov 14, 2008 | 46.18 | 47.49 | 44.13 | 44.46 | 5,985,188 | -2.57(-5.46%) |
Nov 13, 2008 | 43.83 | 47.33 | 40.50 | 47.03 | 6,571,496 | +3.89(+9.02%) |
Nov 12, 2008 | 45.72 | 45.94 | 42.61 | 43.14 | 4,786,323 | -4.20(-8.87%) |
Nov 11, 2008 | 47.82 | 48.62 | 46.30 | 47.34 | 4,192,681 | -1.96(-3.98%) |
Nov 10, 2008 | 51.21 | 51.42 | 48.36 | 49.30 | 3,106,560 | +0.30(+0.61%) |
Nov 07, 2008 | 49.02 | 50.36 | 47.68 | 49.00 | 4,028,097 | +0.72(+1.49%) |
Nov 06, 2008 | 51.04 | 51.50 | 47.11 | 48.28 | 5,168,349 | -3.05(-5.94%) |
Nov 05, 2008 | 51.90 | 54.76 | 50.96 | 51.33 | 4,526,809 | -1.67(-3.15%) |
Nov 04, 2008 | 51.29 | 53.17 | 51.02 | 53.00 | 3,947,365 | +3.50(+7.07%) |
Nov 03, 2008 | 50.61 | 50.90 | 48.25 | 49.50 | 3,683,780 | -1.41(-2.77%) |
Oct 31, 2008 | 49.75 | 52.38 | 48.20 | 50.91 | 6,136,195 | -0.17(-0.33%) |
Oct 30, 2008 | 50.08 | 51.49 | 47.56 | 51.08 | 5,221,555 | +3.14(+6.55%) |
Oct 29, 2008 | 44.56 | 50.67 | 44.56 | 47.94 | 9,176,230 | +4.23(+9.68%) |
Oct 28, 2008 | 41.69 | 43.82 | 39.79 | 43.71 | 6,980,132 | +4.20(+10.63%) |
Oct 27, 2008 | 42.46 | 43.48 | 39.38 | 39.51 | 7,448,022 | -3.25(-7.60%) |
Oct 24, 2008 | 39.01 | 43.32 | 39.01 | 42.76 | 6,178,268 | -0.76(-1.75%) |
Oct 23, 2008 | 41.97 | 43.79 | 39.72 | 43.52 | 7,016,856 | +2.42(+5.89%) |
Oct 22, 2008 | 43.29 | 43.29 | 39.74 | 41.10 | 4,391,335 | -3.78(-8.42%) |
Oct 21, 2008 | 46.39 | 47.38 | 44.30 | 44.88 | 5,482,730 | -2.13(-4.53%) |
Oct 20, 2008 | 43.86 | 47.27 | 42.75 | 47.01 | 6,653,594 | +5.50(+13.25%) |
Oct 17, 2008 | 39.63 | 43.75 | 38.18 | 41.51 | 8,214,353 | +1.91(+4.82%) |
Oct 16, 2008 | 37.46 | 39.82 | 34.53 | 39.60 | 8,965,941 | +2.52(+6.80%) |
Oct 15, 2008 | 40.41 | 41.10 | 36.98 | 37.08 | 8,294,293 | -6.34(-14.60%) |
Oct 14, 2008 | 48.03 | 49.57 | 42.48 | 43.42 | 8,976,731 | -0.31(-0.71%) |
Oct 13, 2008 | 41.45 | 44.58 | 38.71 | 43.73 | 5,799,809 | +5.08(+13.14%) |
Oct 10, 2008 | 40.53 | 42.10 | 34.71 | 38.65 | 12,806,116 | -5.01(-11.48%) |
Oct 09, 2008 | 47.85 | 48.30 | 42.71 | 43.66 | 6,896,733 | -2.92(-6.27%) |
Oct 08, 2008 | 45.40 | 48.23 | 42.80 | 46.58 | 9,225,656 | -0.46(-0.98%) |
Oct 07, 2008 | 52.66 | 53.65 | 46.38 | 47.04 | 7,546,237 | -5.09(-9.76%) |
Oct 06, 2008 | 52.68 | 52.84 | 46.18 | 52.13 | 10,392,477 | -2.61(-4.77%) |
Oct 03, 2008 | 55.78 | 58.67 | 54.46 | 54.74 | 0 | -0.30(-0.55%) |
Oct 02, 2008 | 61.16 | 61.16 | 54.61 | 55.04 | 7,764,072 | -6.85(-11.07%) |
Oct 01, 2008 | 64.11 | 64.19 | 61.45 | 61.89 | 8,341,057 | -3.84(-5.84%) |
Sep 30, 2008 | 63.76 | 65.86 | 63.32 | 65.73 | 5,512,138 | +2.71(+4.30%) |
Sep 29, 2008 | 66.56 | 67.14 | 61.33 | 63.02 | 8,048,446 | -6.28(-9.06%) |
Sep 26, 2008 | 70.16 | 70.64 | 66.83 | 69.30 | 0 | -2.92(-4.04%) |
Sep 25, 2008 | 70.08 | 72.74 | 69.86 | 72.22 | 3,474,808 | +1.83(+2.60%) |
Sep 24, 2008 | 71.36 | 73.00 | 69.65 | 70.39 | 4,346,147 | -0.68(-0.96%) |
Sep 23, 2008 | 72.51 | 73.96 | 70.05 | 71.07 | 4,278,602 | -0.79(-1.10%) |
Sep 22, 2008 | 72.69 | 74.44 | 71.19 | 71.86 | 4,514,836 | +0.15(+0.21%) |
Sep 19, 2008 | 68.61 | 72.20 | 68.60 | 71.71 | 0 | +3.85(+5.67%) |
Sep 18, 2008 | 65.26 | 68.31 | 64.52 | 67.86 | 9,947,278 | +3.31(+5.13%) |
Sep 17, 2008 | 66.09 | 66.98 | 62.12 | 64.55 | 9,731,368 | -1.07(-1.63%) |
Sep 16, 2008 | 61.13 | 66.01 | 61.13 | 65.62 | 8,377,049 | +1.71(+2.68%) |
Sep 15, 2008 | 64.69 | 66.74 | 63.54 | 63.91 | 8,561,707 | -3.61(-5.35%) |
Sep 12, 2008 | 66.45 | 67.89 | 65.93 | 67.52 | 5,130,970 | +1.94(+2.96%) |
Sep 11, 2008 | 64.39 | 66.07 | 62.35 | 65.58 | 7,125,991 | +1.14(+1.77%) |
Sep 10, 2008 | 63.00 | 65.36 | 62.76 | 64.44 | 7,104,558 | +1.98(+3.17%) |
Sep 09, 2008 | 66.47 | 66.47 | 62.26 | 62.46 | 6,772,641 | -4.56(-6.80%) |
Sep 08, 2008 | 69.09 | 69.38 | 66.74 | 67.02 | 7,806,465 | -0.76(-1.12%) |
Sep 05, 2008 | 67.13 | 68.06 | 65.42 | 67.78 | 0 | +0.65(+0.97%) |
Sep 04, 2008 | 69.34 | 69.75 | 65.68 | 67.13 | 6,537,193 | -2.21(-3.19%) |
Sep 03, 2008 | 70.66 | 71.89 | 67.63 | 69.34 | 5,106,298 | -1.92(-2.69%) |