Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.55 | 39.96 | 39.32 | 39.64 | 3,616,414 | -0.26(-0.64%) |
Nov 26, 2008 | 38.63 | 39.90 | 38.62 | 39.90 | 9,515,083 | +0.69(+1.77%) |
Nov 25, 2008 | 41.09 | 41.11 | 38.62 | 39.20 | 17,567,158 | -0.76(-1.89%) |
Nov 24, 2008 | 39.71 | 40.32 | 39.25 | 39.96 | 21,101,108 | +0.78(+1.99%) |
Nov 21, 2008 | 36.79 | 39.31 | 36.47 | 39.18 | 27,162,502 | +3.40(+9.52%) |
Nov 20, 2008 | 38.27 | 39.06 | 35.75 | 35.78 | 19,857,558 | -2.50(-6.54%) |
Nov 19, 2008 | 40.24 | 40.55 | 38.22 | 38.28 | 13,738,401 | -1.93(-4.79%) |
Nov 18, 2008 | 39.92 | 40.52 | 38.15 | 40.21 | 17,090,264 | +0.18(+0.45%) |
Nov 17, 2008 | 40.78 | 41.66 | 39.90 | 40.03 | 13,872,629 | -1.53(-3.67%) |
Nov 14, 2008 | 42.11 | 42.82 | 41.32 | 41.56 | 17,225,720 | -0.98(-2.30%) |
Nov 13, 2008 | 39.57 | 42.55 | 39.47 | 42.54 | 19,088,528 | +2.95(+7.45%) |
Nov 12, 2008 | 41.06 | 41.50 | 39.40 | 39.59 | 13,062,509 | -2.11(-5.07%) |
Nov 11, 2008 | 41.55 | 42.33 | 41.12 | 41.70 | 11,808,568 | -0.25(-0.60%) |
Nov 10, 2008 | 43.35 | 43.46 | 41.07 | 41.95 | 10,994,766 | -0.06(-0.15%) |
Nov 07, 2008 | 41.03 | 42.02 | 40.25 | 42.01 | 14,021,466 | +1.65(+4.08%) |
Nov 06, 2008 | 42.17 | 43.16 | 40.28 | 40.37 | 23,607,552 | -2.04(-4.81%) |
Nov 05, 2008 | 42.66 | 43.23 | 42.35 | 42.41 | 14,917,939 | -0.82(-1.90%) |
Nov 04, 2008 | 44.43 | 44.58 | 42.55 | 43.23 | 16,044,581 | -0.70(-1.59%) |
Nov 03, 2008 | 43.97 | 44.13 | 42.97 | 43.93 | 14,474,837 | +1.18(+2.77%) |
Oct 31, 2008 | 43.26 | 43.93 | 42.23 | 42.74 | 15,527,780 | -0.46(-1.06%) |
Oct 30, 2008 | 43.16 | 43.52 | 42.36 | 43.20 | 12,622,257 | +1.18(+2.80%) |
Oct 29, 2008 | 42.69 | 43.53 | 41.80 | 42.02 | 20,576,844 | -0.80(-1.87%) |
Oct 28, 2008 | 39.95 | 42.82 | 39.72 | 42.82 | 24,244,106 | +3.75(+9.61%) |
Oct 27, 2008 | 40.02 | 41.12 | 38.86 | 39.07 | 16,243,877 | -1.73(-4.25%) |
Oct 24, 2008 | 37.57 | 41.71 | 37.50 | 40.80 | 22,080,354 | +1.16(+2.92%) |
Oct 23, 2008 | 37.93 | 41.29 | 36.82 | 39.65 | 32,148,390 | +4.18(+11.77%) |
Oct 22, 2008 | 36.67 | 37.26 | 35.26 | 35.47 | 14,522,333 | -1.88(-5.03%) |
Oct 21, 2008 | 37.43 | 39.10 | 37.08 | 37.35 | 12,097,027 | -0.73(-1.91%) |
Oct 20, 2008 | 36.08 | 38.15 | 35.92 | 38.08 | 14,342,637 | +2.26(+6.30%) |
Oct 17, 2008 | 35.04 | 38.45 | 34.97 | 35.82 | 19,077,552 | -0.44(-1.20%) |
Oct 16, 2008 | 34.19 | 36.32 | 33.28 | 36.26 | 21,364,712 | +2.17(+6.37%) |
Oct 15, 2008 | 37.09 | 37.30 | 33.72 | 34.09 | 18,211,788 | -2.75(-7.46%) |
Oct 14, 2008 | 38.16 | 38.77 | 36.79 | 36.83 | 15,554,377 | -1.56(-4.07%) |
Oct 13, 2008 | 35.92 | 38.52 | 35.36 | 38.40 | 20,677,856 | +3.73(+10.75%) |
Oct 10, 2008 | 34.44 | 35.46 | 32.12 | 34.67 | 28,259,120 | -1.20(-3.34%) |
Oct 09, 2008 | 37.10 | 38.18 | 35.38 | 35.87 | 20,627,802 | -1.33(-3.57%) |
Oct 08, 2008 | 36.05 | 38.53 | 35.72 | 37.20 | 22,245,336 | +0.31(+0.83%) |
Oct 07, 2008 | 39.26 | 40.02 | 36.89 | 36.89 | 23,232,858 | -2.35(-5.98%) |
Oct 06, 2008 | 41.14 | 42.42 | 38.22 | 39.24 | 28,946,478 | -2.79(-6.64%) |
Oct 03, 2008 | 42.29 | 43.36 | 41.91 | 42.03 | 20,367,066 | +0.21(+0.51%) |
Oct 02, 2008 | 42.25 | 42.82 | 41.60 | 41.81 | 15,691,714 | -0.42(-1.00%) |
Oct 01, 2008 | 42.03 | 42.54 | 41.37 | 42.24 | 11,801,837 | -0.06(-0.15%) |
Sep 30, 2008 | 40.86 | 42.46 | 40.71 | 42.30 | 20,136,286 | +2.69(+6.79%) |
Sep 29, 2008 | 42.84 | 43.45 | 39.61 | 39.61 | 18,341,136 | -3.69(-8.52%) |
Sep 26, 2008 | 41.96 | 43.80 | 41.93 | 43.30 | 17,316,396 | +0.53(+1.23%) |
Sep 25, 2008 | 41.91 | 42.82 | 41.49 | 42.77 | 16,437,877 | +1.11(+2.65%) |
Sep 24, 2008 | 41.19 | 42.10 | 40.92 | 41.66 | 11,867,709 | +0.58(+1.41%) |
Sep 23, 2008 | 41.22 | 42.45 | 41.09 | 41.09 | 10,906,514 | +0.01(+0.02%) |
Sep 22, 2008 | 42.39 | 42.81 | 41.02 | 41.08 | 13,233,083 | -1.72(-4.02%) |
Sep 19, 2008 | 44.12 | 44.96 | 19.27 | 42.80 | 28,421,068 | -0.01(-0.03%) |
Sep 18, 2008 | 44.26 | 45.06 | 41.51 | 42.81 | 33,475,702 | -1.24(-2.82%) |
Sep 17, 2008 | 45.89 | 46.39 | 43.92 | 44.06 | 27,649,532 | -2.97(-6.31%) |
Sep 16, 2008 | 44.10 | 47.47 | 43.71 | 47.02 | 54,812,252 | +2.64(+5.95%) |
Sep 15, 2008 | 44.13 | 45.27 | 43.75 | 44.38 | 20,607,320 | -0.49(-1.08%) |
Sep 12, 2008 | 45.00 | 45.28 | 44.47 | 44.87 | 13,321,410 | -0.37(-0.82%) |
Sep 11, 2008 | 44.04 | 45.28 | 43.89 | 45.24 | 16,928,792 | +0.92(+2.08%) |
Sep 10, 2008 | 43.43 | 44.76 | 43.09 | 44.32 | 15,514,983 | +1.13(+2.63%) |
Sep 09, 2008 | 42.59 | 43.71 | 42.49 | 43.19 | 19,120,864 | +0.52(+1.22%) |
Sep 08, 2008 | 43.19 | 43.48 | 42.28 | 42.66 | 17,092,014 | -0.45(-1.04%) |
Sep 05, 2008 | 43.17 | 43.69 | 42.56 | 43.11 | 13,671,943 | -0.34(-0.77%) |
Sep 04, 2008 | 44.95 | 45.34 | 43.45 | 43.45 | 12,517,949 | -1.58(-3.52%) |
Sep 03, 2008 | 44.73 | 45.13 | 44.29 | 45.03 | 10,098,408 | +0.42(+0.94%) |