Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.55 | 37.03 | 35.99 | 36.94 | 4,937,073 | +0.13(+0.37%) |
Nov 26, 2008 | 35.40 | 36.99 | 35.01 | 36.80 | 9,918,934 | +0.62(+1.70%) |
Nov 25, 2008 | 35.59 | 36.26 | 35.35 | 36.19 | 14,391,204 | +1.17(+3.33%) |
Nov 24, 2008 | 34.08 | 35.56 | 33.61 | 35.02 | 16,941,574 | +1.47(+4.40%) |
Nov 21, 2008 | 31.65 | 33.59 | 30.98 | 33.54 | 15,928,325 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.95 | 31.01 | 31.56 | 16,860,658 | -1.38(-4.19%) |
Nov 19, 2008 | 34.78 | 35.49 | 32.54 | 32.93 | 12,835,897 | -1.89(-5.43%) |
Nov 18, 2008 | 34.02 | 35.36 | 33.61 | 34.83 | 12,129,385 | +0.66(+1.93%) |
Nov 17, 2008 | 33.69 | 34.99 | 33.02 | 34.17 | 12,347,433 | +0.09(+0.26%) |
Nov 14, 2008 | 34.65 | 35.28 | 32.99 | 34.08 | 12,606,010 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.41 | 31.63 | 35.33 | 17,647,676 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.20 | 32.43 | 32.83 | 10,174,992 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.08 | 33.55 | 34.23 | 8,388,758 | -0.14(-0.41%) |
Nov 10, 2008 | 34.61 | 35.28 | 33.86 | 34.37 | 10,884,738 | +1.08(+3.24%) |
Nov 07, 2008 | 32.08 | 33.64 | 32.00 | 33.29 | 8,450,435 | +1.31(+4.11%) |
Nov 06, 2008 | 33.43 | 33.83 | 31.92 | 31.98 | 12,060,959 | -1.65(-4.90%) |
Nov 05, 2008 | 34.96 | 35.79 | 33.40 | 33.63 | 8,967,464 | -1.76(-4.97%) |
Nov 04, 2008 | 34.60 | 35.45 | 34.22 | 35.38 | 9,523,248 | +1.39(+4.07%) |
Nov 03, 2008 | 33.68 | 34.48 | 33.35 | 34.00 | 6,509,686 | +0.15(+0.45%) |
Oct 31, 2008 | 32.59 | 34.40 | 32.38 | 33.85 | 11,643,190 | +1.06(+3.23%) |
Oct 30, 2008 | 31.50 | 32.96 | 31.29 | 32.79 | 14,456,884 | +2.20(+7.19%) |
Oct 29, 2008 | 31.29 | 32.29 | 30.40 | 30.59 | 10,040,311 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.76 | 31.33 | 12,104,050 | +2.68(+9.36%) |
Oct 27, 2008 | 29.49 | 30.00 | 28.61 | 28.65 | 8,933,959 | -1.20(-4.02%) |
Oct 24, 2008 | 28.95 | 31.04 | 28.86 | 29.85 | 10,068,478 | -1.01(-3.28%) |
Oct 23, 2008 | 30.57 | 31.20 | 29.69 | 30.86 | 17,735,210 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.71 | 29.75 | 14,192,954 | -2.76(-8.50%) |
Oct 21, 2008 | 33.02 | 33.68 | 32.33 | 32.51 | 7,724,765 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.93 | 32.41 | 33.45 | 8,597,397 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.48 | 32.41 | 13,554,485 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.58 | 31.04 | 33.11 | 17,575,522 | +0.22(+0.66%) |
Oct 15, 2008 | 34.49 | 34.86 | 32.81 | 32.90 | 11,623,731 | -2.31(-6.56%) |
Oct 14, 2008 | 36.50 | 37.58 | 34.03 | 35.20 | 12,692,480 | -0.48(-1.35%) |
Oct 13, 2008 | 34.15 | 36.21 | 33.19 | 35.69 | 13,295,949 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.24 | 27.78 | 33.15 | 29,560,958 | -0.83(-2.45%) |
Oct 09, 2008 | 37.17 | 37.77 | 33.77 | 33.99 | 15,550,252 | -3.14(-8.46%) |
Oct 08, 2008 | 37.13 | 38.59 | 36.38 | 37.13 | 17,571,766 | -0.83(-2.18%) |
Oct 07, 2008 | 39.04 | 39.52 | 37.70 | 37.96 | 11,869,640 | -0.52(-1.35%) |
Oct 06, 2008 | 38.49 | 39.60 | 36.76 | 38.47 | 15,093,760 | -0.49(-1.25%) |
Oct 03, 2008 | 39.58 | 40.64 | 38.73 | 38.96 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.67 | 40.67 | 38.77 | 39.17 | 11,377,536 | -1.74(-4.26%) |
Oct 01, 2008 | 40.08 | 41.32 | 39.53 | 40.91 | 9,376,880 | +0.58(+1.45%) |
Sep 30, 2008 | 40.76 | 41.71 | 40.14 | 40.33 | 11,367,507 | -0.43(-1.05%) |
Sep 29, 2008 | 40.71 | 41.80 | 39.49 | 40.76 | 12,617,450 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.55 | 40.23 | 41.29 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.97 | 41.39 | 40.67 | 40.89 | 8,173,569 | +0.24(+0.60%) |
Sep 24, 2008 | 41.26 | 41.98 | 40.21 | 40.65 | 9,538,882 | -0.90(-2.16%) |
Sep 23, 2008 | 42.28 | 43.07 | 41.40 | 41.55 | 7,417,358 | -0.70(-1.65%) |
Sep 22, 2008 | 42.95 | 43.35 | 41.94 | 42.25 | 8,008,619 | -1.17(-2.69%) |
Sep 19, 2008 | 42.97 | 44.89 | 41.12 | 43.41 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.17 | 43.08 | 41.51 | 42.63 | 16,961,336 | +0.59(+1.40%) |
Sep 17, 2008 | 43.13 | 43.27 | 41.41 | 42.04 | 15,469,034 | -2.09(-4.74%) |
Sep 16, 2008 | 42.36 | 44.27 | 42.18 | 44.13 | 12,273,419 | +0.75(+1.73%) |
Sep 15, 2008 | 42.88 | 44.42 | 42.88 | 43.38 | 10,013,437 | -0.61(-1.38%) |
Sep 12, 2008 | 43.52 | 44.28 | 43.14 | 43.99 | 11,014,420 | +0.31(+0.70%) |
Sep 11, 2008 | 42.44 | 43.77 | 42.22 | 43.68 | 11,259,582 | +0.92(+2.14%) |
Sep 10, 2008 | 42.76 | 43.27 | 42.35 | 42.76 | 10,125,490 | +0.98(+2.35%) |
Sep 09, 2008 | 41.84 | 42.93 | 41.78 | 41.78 | 9,212,461 | -0.53(-1.26%) |
Sep 08, 2008 | 41.60 | 42.49 | 41.53 | 42.32 | 9,049,780 | +1.35(+3.29%) |
Sep 05, 2008 | 40.89 | 41.08 | 40.17 | 40.97 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.00 | 42.29 | 40.82 | 41.14 | 7,937,534 | -0.96(-2.27%) |
Sep 03, 2008 | 41.71 | 42.20 | 41.39 | 42.10 | 8,330,740 | +0.41(+0.98%) |