Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.49 | 47.00 | 45.97 | 46.83 | 6,810,560 | -0.04(-0.09%) |
Nov 26, 2008 | 45.64 | 46.94 | 45.12 | 46.87 | 14,358,568 | +0.59(+1.26%) |
Nov 25, 2008 | 46.70 | 47.29 | 44.89 | 46.29 | 21,814,622 | +0.44(+0.95%) |
Nov 24, 2008 | 43.47 | 47.11 | 43.04 | 45.85 | 26,176,780 | +2.88(+6.69%) |
Nov 21, 2008 | 41.75 | 44.18 | 39.89 | 42.97 | 34,508,204 | +1.80(+4.38%) |
Nov 20, 2008 | 43.04 | 44.99 | 40.47 | 41.17 | 30,727,162 | -2.43(-5.57%) |
Nov 19, 2008 | 45.87 | 46.49 | 43.46 | 43.60 | 21,965,638 | -2.36(-5.13%) |
Nov 18, 2008 | 45.41 | 46.45 | 44.19 | 45.96 | 22,739,838 | +1.49(+3.36%) |
Nov 17, 2008 | 45.57 | 45.76 | 44.28 | 44.47 | 17,986,624 | -1.64(-3.55%) |
Nov 14, 2008 | 47.42 | 49.01 | 45.63 | 46.10 | 0 | -2.23(-4.61%) |
Nov 13, 2008 | 45.69 | 48.43 | 43.27 | 48.33 | 26,318,204 | +2.57(+5.61%) |
Nov 12, 2008 | 46.33 | 47.29 | 45.67 | 45.76 | 19,808,548 | -1.72(-3.63%) |
Nov 11, 2008 | 47.77 | 48.37 | 46.06 | 47.49 | 17,447,890 | -0.65(-1.35%) |
Nov 10, 2008 | 50.50 | 50.56 | 47.49 | 48.13 | 16,876,846 | -1.38(-2.78%) |
Nov 07, 2008 | 49.23 | 49.76 | 48.35 | 49.51 | 13,813,697 | +0.64(+1.32%) |
Nov 06, 2008 | 50.32 | 50.98 | 48.37 | 48.87 | 21,818,938 | -2.75(-5.33%) |
Nov 05, 2008 | 53.33 | 53.60 | 51.48 | 51.62 | 15,171,124 | -1.99(-3.70%) |
Nov 04, 2008 | 54.38 | 54.38 | 52.84 | 53.60 | 17,727,680 | +0.41(+0.78%) |
Nov 03, 2008 | 53.17 | 54.33 | 52.90 | 53.19 | 13,392,775 | -0.17(-0.31%) |
Oct 31, 2008 | 52.17 | 54.06 | 51.10 | 53.36 | 18,306,924 | +1.31(+2.51%) |
Oct 30, 2008 | 52.23 | 53.03 | 51.02 | 52.05 | 20,968,204 | +1.43(+2.82%) |
Oct 29, 2008 | 50.35 | 52.23 | 49.50 | 50.62 | 22,115,522 | +0.53(+1.05%) |
Oct 28, 2008 | 46.72 | 50.28 | 45.64 | 50.09 | 24,752,750 | +4.37(+9.57%) |
Oct 27, 2008 | 46.07 | 48.50 | 45.34 | 45.72 | 19,343,360 | -1.38(-2.94%) |
Oct 24, 2008 | 45.49 | 48.39 | 45.24 | 47.10 | 21,411,168 | -1.31(-2.70%) |
Oct 23, 2008 | 48.26 | 49.29 | 46.49 | 48.41 | 21,532,626 | +0.43(+0.90%) |
Oct 22, 2008 | 49.93 | 50.27 | 46.37 | 47.98 | 24,743,482 | -3.02(-5.92%) |
Oct 21, 2008 | 52.93 | 53.06 | 50.83 | 51.00 | 16,930,082 | -2.09(-3.95%) |
Oct 20, 2008 | 52.92 | 53.55 | 51.27 | 53.09 | 16,983,648 | +0.99(+1.91%) |
Oct 17, 2008 | 52.66 | 55.04 | 50.34 | 52.10 | 26,540,558 | -0.42(-0.81%) |
Oct 16, 2008 | 51.30 | 52.80 | 48.41 | 52.52 | 28,354,360 | +1.85(+3.66%) |
Oct 15, 2008 | 53.24 | 54.69 | 50.34 | 50.67 | 19,734,674 | -3.05(-5.67%) |
Oct 14, 2008 | 55.34 | 56.82 | 52.80 | 53.72 | 26,335,450 | +0.80(+1.51%) |
Oct 13, 2008 | 51.90 | 53.72 | 49.90 | 52.92 | 29,798,402 | +2.56(+5.08%) |
Oct 10, 2008 | 50.17 | 52.60 | 47.93 | 50.36 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 54.69 | 54.70 | 50.64 | 51.08 | 37,101,660 | -0.89(-1.71%) |
Oct 08, 2008 | 52.52 | 55.94 | 51.64 | 51.97 | 31,402,430 | -2.93(-5.33%) |
Oct 07, 2008 | 58.25 | 58.89 | 54.09 | 54.89 | 19,891,652 | -2.85(-4.94%) |
Oct 06, 2008 | 58.09 | 59.11 | 55.44 | 57.75 | 20,075,176 | -1.62(-2.73%) |
Oct 03, 2008 | 60.35 | 63.68 | 59.13 | 59.37 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.26 | 63.11 | 59.14 | 60.11 | 19,965,030 | -3.09(-4.89%) |
Oct 01, 2008 | 66.29 | 67.03 | 61.84 | 63.20 | 22,886,346 | -3.92(-5.84%) |
Sep 30, 2008 | 66.48 | 67.12 | 64.17 | 67.12 | 33,091,962 | +1.43(+2.18%) |
Sep 29, 2008 | 67.40 | 67.97 | 63.10 | 65.69 | 16,509,369 | -2.85(-4.15%) |
Sep 26, 2008 | 67.27 | 69.45 | 67.15 | 68.54 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 67.58 | 70.01 | 66.64 | 68.93 | 11,393,684 | +2.09(+3.13%) |
Sep 24, 2008 | 67.11 | 67.82 | 65.58 | 66.84 | 11,454,920 | +0.63(+0.95%) |
Sep 23, 2008 | 66.69 | 67.82 | 65.51 | 66.21 | 13,961,741 | -0.49(-0.73%) |
Sep 22, 2008 | 67.98 | 68.95 | 66.59 | 66.69 | 15,410,043 | -1.52(-2.22%) |
Sep 19, 2008 | 68.63 | 71.16 | 67.43 | 68.21 | 0 | +1.10(+1.64%) |
Sep 18, 2008 | 64.80 | 67.81 | 63.73 | 67.11 | 27,945,326 | +3.13(+4.90%) |
Sep 17, 2008 | 65.88 | 66.29 | 63.48 | 63.97 | 21,398,712 | -2.63(-3.95%) |
Sep 16, 2008 | 65.27 | 67.51 | 65.04 | 66.60 | 23,568,712 | +0.49(+0.75%) |
Sep 15, 2008 | 66.21 | 67.96 | 66.11 | 66.11 | 17,313,264 | -2.17(-3.18%) |
Sep 12, 2008 | 68.10 | 68.46 | 67.04 | 68.28 | 11,561,504 | -0.13(-0.19%) |
Sep 11, 2008 | 66.92 | 68.51 | 66.64 | 68.41 | 16,966,612 | +0.67(+0.98%) |
Sep 10, 2008 | 66.80 | 68.84 | 66.63 | 67.74 | 20,654,736 | +1.72(+2.61%) |
Sep 09, 2008 | 67.60 | 67.78 | 66.00 | 66.02 | 14,125,046 | -1.29(-1.92%) |
Sep 08, 2008 | 67.72 | 67.88 | 66.08 | 67.31 | 18,214,240 | +1.70(+2.59%) |
Sep 05, 2008 | 65.51 | 66.05 | 64.95 | 65.62 | 0 | -0.38(-0.58%) |
Sep 04, 2008 | 67.72 | 68.24 | 65.94 | 66.00 | 17,657,972 | -1.92(-2.82%) |
Sep 03, 2008 | 67.92 | 68.09 | 66.09 | 67.92 | 19,719,112 | -0.04(-0.06%) |