Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.60 | 40.36 | 39.02 | 40.36 | 597,071 | +0.47(+1.18%) |
Nov 26, 2008 | 37.84 | 39.89 | 37.09 | 39.89 | 1,742,872 | +1.76(+4.62%) |
Nov 25, 2008 | 37.96 | 38.72 | 36.73 | 38.13 | 2,288,241 | +0.86(+2.31%) |
Nov 24, 2008 | 34.95 | 37.97 | 34.95 | 37.27 | 2,827,091 | +2.21(+6.30%) |
Nov 21, 2008 | 34.75 | 35.06 | 33.12 | 35.06 | 2,472,920 | +0.85(+2.48%) |
Nov 20, 2008 | 36.93 | 37.50 | 33.77 | 34.21 | 3,367,362 | -2.06(-5.68%) |
Nov 19, 2008 | 39.29 | 40.47 | 36.18 | 36.27 | 2,074,491 | -3.30(-8.34%) |
Nov 18, 2008 | 39.30 | 40.75 | 38.70 | 39.57 | 1,919,998 | +0.04(+0.10%) |
Nov 17, 2008 | 40.60 | 40.96 | 39.51 | 39.53 | 1,462,777 | -1.16(-2.85%) |
Nov 14, 2008 | 42.01 | 42.84 | 40.59 | 40.69 | 1,402,693 | -2.01(-4.71%) |
Nov 13, 2008 | 40.61 | 42.70 | 38.58 | 42.70 | 1,940,191 | +2.35(+5.82%) |
Nov 12, 2008 | 42.60 | 42.93 | 40.23 | 40.35 | 1,261,747 | -2.30(-5.39%) |
Nov 11, 2008 | 42.79 | 43.55 | 41.74 | 42.65 | 1,217,050 | -0.71(-1.64%) |
Nov 10, 2008 | 43.53 | 44.51 | 42.80 | 43.36 | 1,082,062 | +0.16(+0.37%) |
Nov 07, 2008 | 42.19 | 43.46 | 42.12 | 43.20 | 1,513,381 | +1.09(+2.59%) |
Nov 06, 2008 | 42.69 | 43.36 | 41.46 | 42.11 | 1,472,235 | -0.91(-2.12%) |
Nov 05, 2008 | 45.10 | 45.46 | 42.83 | 43.02 | 1,486,761 | -2.12(-4.70%) |
Nov 04, 2008 | 45.60 | 46.76 | 44.90 | 45.14 | 1,516,030 | +0.33(+0.74%) |
Nov 03, 2008 | 45.25 | 45.60 | 44.01 | 44.81 | 1,429,158 | -0.70(-1.54%) |
Oct 31, 2008 | 45.55 | 46.00 | 44.46 | 45.51 | 1,641,287 | +0.07(+0.15%) |
Oct 30, 2008 | 44.51 | 46.32 | 43.85 | 45.44 | 2,293,055 | +2.06(+4.75%) |
Oct 29, 2008 | 43.22 | 45.28 | 41.00 | 43.38 | 2,713,904 | +1.32(+3.14%) |
Oct 28, 2008 | 40.05 | 42.06 | 37.82 | 42.06 | 3,445,644 | +2.39(+6.02%) |
Oct 27, 2008 | 41.72 | 41.72 | 39.55 | 39.67 | 2,064,511 | -2.09(-5.00%) |
Oct 24, 2008 | 37.36 | 42.55 | 37.34 | 41.76 | 3,285,477 | +0.81(+1.98%) |
Oct 23, 2008 | 41.89 | 41.89 | 37.50 | 40.95 | 3,098,570 | -0.42(-1.02%) |
Oct 22, 2008 | 44.21 | 44.21 | 40.58 | 41.37 | 2,535,481 | -3.62(-8.05%) |
Oct 21, 2008 | 46.01 | 46.63 | 44.99 | 44.99 | 2,072,242 | -1.71(-3.66%) |
Oct 20, 2008 | 43.70 | 46.71 | 43.35 | 46.70 | 2,076,868 | +3.59(+8.33%) |
Oct 17, 2008 | 41.35 | 44.71 | 40.08 | 43.11 | 2,720,718 | +1.17(+2.79%) |
Oct 16, 2008 | 40.70 | 42.08 | 39.11 | 41.94 | 3,654,670 | +1.17(+2.87%) |
Oct 15, 2008 | 43.88 | 44.21 | 40.10 | 40.77 | 1,903,258 | -4.20(-9.34%) |
Oct 14, 2008 | 46.22 | 48.99 | 43.00 | 44.97 | 3,532,297 | +0.62(+1.40%) |
Oct 13, 2008 | 40.89 | 44.35 | 40.55 | 44.35 | 3,247,305 | +5.30(+13.57%) |
Oct 10, 2008 | 42.84 | 43.89 | 37.43 | 39.05 | 5,591,162 | -5.42(-12.19%) |
Oct 09, 2008 | 48.53 | 49.24 | 44.47 | 44.47 | 2,237,158 | -4.25(-8.72%) |
Oct 08, 2008 | 48.92 | 50.05 | 48.08 | 48.72 | 2,337,381 | -0.98(-1.97%) |
Oct 07, 2008 | 49.99 | 51.79 | 48.02 | 49.70 | 2,592,118 | -0.70(-1.39%) |
Oct 06, 2008 | 51.99 | 51.99 | 48.08 | 50.40 | 3,507,335 | -4.16(-7.62%) |
Oct 03, 2008 | 56.16 | 57.15 | 54.54 | 54.56 | 0 | -1.62(-2.88%) |
Oct 02, 2008 | 58.26 | 59.15 | 56.11 | 56.18 | 1,334,699 | -2.09(-3.59%) |
Oct 01, 2008 | 56.55 | 58.45 | 56.26 | 58.27 | 1,213,650 | +1.14(+2.00%) |
Sep 30, 2008 | 57.62 | 58.01 | 55.88 | 57.13 | 1,883,187 | +0.32(+0.56%) |
Sep 29, 2008 | 61.10 | 61.10 | 55.35 | 56.81 | 2,164,664 | -4.37(-7.14%) |
Sep 26, 2008 | 61.77 | 62.26 | 60.77 | 61.18 | 0 | -1.20(-1.92%) |
Sep 25, 2008 | 63.53 | 64.00 | 61.82 | 62.38 | 1,211,393 | -0.72(-1.14%) |
Sep 24, 2008 | 62.48 | 63.48 | 61.72 | 63.10 | 1,247,091 | +0.87(+1.40%) |
Sep 23, 2008 | 62.01 | 63.25 | 61.30 | 62.23 | 1,720,464 | +0.63(+1.02%) |
Sep 22, 2008 | 60.54 | 62.60 | 60.37 | 61.60 | 1,411,374 | +1.06(+1.75%) |
Sep 19, 2008 | 61.82 | 62.65 | 59.90 | 60.54 | 0 | +0.54(+0.90%) |
Sep 18, 2008 | 60.01 | 60.77 | 58.45 | 60.00 | 2,559,403 | +0.35(+0.59%) |
Sep 17, 2008 | 60.60 | 61.08 | 59.65 | 59.65 | 1,808,586 | -1.25(-2.05%) |
Sep 16, 2008 | 59.90 | 61.36 | 57.76 | 60.90 | 1,650,034 | +0.04(+0.07%) |
Sep 15, 2008 | 61.52 | 62.85 | 60.86 | 60.86 | 1,407,925 | -2.17(-3.44%) |
Sep 12, 2008 | 63.50 | 63.50 | 62.39 | 63.03 | 1,637,761 | -0.93(-1.45%) |
Sep 11, 2008 | 62.30 | 63.96 | 61.89 | 63.96 | 1,217,435 | +1.01(+1.60%) |
Sep 10, 2008 | 62.84 | 63.81 | 62.66 | 62.95 | 1,456,626 | +0.31(+0.49%) |
Sep 09, 2008 | 63.28 | 64.34 | 62.64 | 62.64 | 1,463,813 | -0.50(-0.79%) |
Sep 08, 2008 | 63.50 | 63.97 | 62.71 | 63.14 | 1,763,608 | +0.30(+0.48%) |
Sep 05, 2008 | 62.87 | 63.06 | 61.71 | 62.84 | 0 | -0.47(-0.74%) |
Sep 04, 2008 | 63.75 | 64.90 | 63.27 | 63.31 | 1,899,186 | -0.98(-1.52%) |
Sep 03, 2008 | 62.84 | 64.73 | 62.84 | 64.29 | 2,397,423 | +1.45(+2.31%) |