Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.79 | 37.03 | 36.30 | 36.88 | 2,177,601 | +0.01(+0.04%) |
Nov 26, 2008 | 35.57 | 37.02 | 35.54 | 36.86 | 6,171,722 | +0.56(+1.54%) |
Nov 25, 2008 | 35.94 | 37.03 | 35.44 | 36.30 | 10,404,609 | +0.87(+2.47%) |
Nov 24, 2008 | 33.58 | 35.80 | 33.28 | 35.43 | 11,504,466 | +1.96(+5.87%) |
Nov 21, 2008 | 32.40 | 33.61 | 31.44 | 33.47 | 15,161,767 | +1.23(+3.82%) |
Nov 20, 2008 | 32.24 | 34.57 | 32.13 | 32.23 | 13,414,083 | -0.20(-0.62%) |
Nov 19, 2008 | 33.47 | 34.13 | 32.33 | 32.43 | 8,605,518 | -1.07(-3.19%) |
Nov 18, 2008 | 33.90 | 34.22 | 32.30 | 33.50 | 10,822,825 | -0.39(-1.16%) |
Nov 17, 2008 | 33.92 | 35.10 | 33.85 | 33.90 | 7,330,924 | -0.54(-1.56%) |
Nov 14, 2008 | 35.09 | 36.31 | 34.10 | 34.43 | 10,096,559 | -1.37(-3.82%) |
Nov 13, 2008 | 34.85 | 35.81 | 32.45 | 35.80 | 15,659,897 | +0.85(+2.44%) |
Nov 12, 2008 | 36.54 | 36.66 | 34.80 | 34.95 | 11,091,226 | -2.51(-6.69%) |
Nov 11, 2008 | 37.44 | 38.17 | 36.45 | 37.46 | 7,028,263 | -0.52(-1.36%) |
Nov 10, 2008 | 39.14 | 39.51 | 37.46 | 37.97 | 7,378,530 | -0.77(-1.98%) |
Nov 07, 2008 | 38.60 | 38.98 | 37.89 | 38.74 | 5,672,063 | +0.40(+1.05%) |
Nov 06, 2008 | 37.97 | 39.33 | 37.90 | 38.34 | 13,694,600 | -0.14(-0.37%) |
Nov 05, 2008 | 39.31 | 39.79 | 38.38 | 38.48 | 7,767,283 | -0.99(-2.50%) |
Nov 04, 2008 | 38.93 | 40.11 | 38.21 | 39.47 | 11,213,080 | +1.16(+3.03%) |
Nov 03, 2008 | 39.48 | 40.72 | 37.81 | 38.31 | 12,295,411 | -2.54(-6.21%) |
Oct 31, 2008 | 40.84 | 41.86 | 40.15 | 40.85 | 8,440,462 | +0.03(+0.07%) |
Oct 30, 2008 | 41.55 | 41.93 | 40.04 | 40.82 | 9,468,306 | +0.06(+0.16%) |
Oct 29, 2008 | 40.90 | 42.62 | 39.29 | 40.75 | 11,405,918 | -0.43(-1.04%) |
Oct 28, 2008 | 38.65 | 41.45 | 37.46 | 41.18 | 12,733,982 | +4.00(+10.75%) |
Oct 27, 2008 | 35.84 | 38.31 | 35.53 | 37.18 | 10,392,886 | +0.69(+1.90%) |
Oct 24, 2008 | 34.97 | 37.30 | 34.86 | 36.49 | 7,123,965 | -0.92(-2.45%) |
Oct 23, 2008 | 38.27 | 38.46 | 35.59 | 37.41 | 12,454,678 | -0.96(-2.50%) |
Oct 22, 2008 | 39.28 | 39.53 | 37.32 | 38.37 | 9,579,713 | -1.66(-4.14%) |
Oct 21, 2008 | 40.87 | 41.98 | 39.81 | 40.02 | 9,883,605 | -1.59(-3.82%) |
Oct 20, 2008 | 42.49 | 42.49 | 40.12 | 41.61 | 8,872,224 | +0.07(+0.17%) |
Oct 17, 2008 | 40.67 | 42.94 | 37.81 | 41.54 | 11,756,860 | +0.14(+0.33%) |
Oct 16, 2008 | 38.71 | 41.66 | 37.58 | 41.40 | 14,821,403 | +2.99(+7.80%) |
Oct 15, 2008 | 41.00 | 41.48 | 37.97 | 38.41 | 10,694,984 | -3.44(-8.22%) |
Oct 14, 2008 | 43.77 | 44.08 | 40.92 | 41.85 | 11,160,756 | -0.80(-1.86%) |
Oct 13, 2008 | 40.19 | 42.77 | 39.94 | 42.64 | 11,771,015 | +4.03(+10.43%) |
Oct 10, 2008 | 38.07 | 40.11 | 36.54 | 38.62 | 17,321,644 | -0.36(-0.92%) |
Oct 09, 2008 | 41.13 | 41.56 | 37.76 | 38.98 | 10,939,165 | -1.91(-4.66%) |
Oct 08, 2008 | 38.69 | 42.13 | 38.22 | 40.88 | 19,045,482 | -0.53(-1.28%) |
Oct 07, 2008 | 43.31 | 44.01 | 40.87 | 41.41 | 13,705,104 | -1.91(-4.42%) |
Oct 06, 2008 | 43.50 | 44.42 | 40.92 | 43.32 | 13,271,785 | -1.53(-3.40%) |
Oct 03, 2008 | 45.63 | 46.66 | 44.63 | 44.85 | 10,843,696 | +0.49(+1.10%) |
Oct 02, 2008 | 46.08 | 46.17 | 43.94 | 44.36 | 8,771,900 | -1.98(-4.28%) |
Oct 01, 2008 | 45.85 | 46.57 | 45.60 | 46.35 | 5,387,754 | -0.17(-0.37%) |
Sep 30, 2008 | 45.61 | 46.84 | 45.14 | 46.52 | 7,094,664 | +1.24(+2.74%) |
Sep 29, 2008 | 47.25 | 47.64 | 44.42 | 45.28 | 10,109,559 | -2.21(-4.66%) |
Sep 26, 2008 | 46.23 | 47.52 | 46.23 | 47.49 | 6,292,062 | +0.22(+0.47%) |
Sep 25, 2008 | 46.49 | 47.77 | 46.40 | 47.27 | 7,386,903 | +0.85(+1.84%) |
Sep 24, 2008 | 45.91 | 46.73 | 45.40 | 46.42 | 4,914,809 | +0.45(+0.98%) |
Sep 23, 2008 | 46.30 | 46.91 | 45.87 | 45.97 | 6,148,518 | -0.11(-0.25%) |
Sep 22, 2008 | 47.68 | 47.69 | 46.03 | 46.08 | 8,813,473 | -1.27(-2.68%) |
Sep 19, 2008 | 50.87 | 50.87 | 22.00 | 47.35 | 14,426,109 | -1.53(-3.14%) |
Sep 18, 2008 | 47.11 | 50.27 | 46.32 | 48.88 | 16,154,484 | +2.05(+4.38%) |
Sep 17, 2008 | 48.68 | 48.93 | 46.81 | 46.84 | 15,926,410 | -2.51(-5.10%) |
Sep 16, 2008 | 48.65 | 50.05 | 48.61 | 49.35 | 15,070,706 | -0.05(-0.10%) |
Sep 15, 2008 | 49.19 | 50.15 | 48.84 | 49.40 | 9,169,140 | -0.43(-0.86%) |
Sep 12, 2008 | 50.25 | 50.25 | 49.30 | 49.83 | 7,552,045 | -0.59(-1.17%) |
Sep 11, 2008 | 49.38 | 50.45 | 49.02 | 50.42 | 9,009,907 | +0.67(+1.35%) |
Sep 10, 2008 | 49.31 | 50.34 | 49.15 | 49.74 | 8,388,931 | +0.57(+1.17%) |
Sep 09, 2008 | 49.61 | 49.99 | 49.07 | 49.17 | 9,463,028 | -0.21(-0.44%) |
Sep 08, 2008 | 49.75 | 50.80 | 49.28 | 49.39 | 12,359,950 | +0.35(+0.72%) |
Sep 05, 2008 | 48.07 | 49.17 | 47.58 | 49.03 | 8,239,998 | +0.77(+1.60%) |
Sep 04, 2008 | 48.65 | 49.42 | 48.26 | 48.26 | 8,596,137 | -0.70(-1.42%) |
Sep 03, 2008 | 48.00 | 49.08 | 47.66 | 48.96 | 8,192,048 | +0.05(+0.10%) |