Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 45.99 | 46.50 | 45.48 | 46.33 | 6,884,325 | -0.04(-0.09%) |
Nov 26, 2008 | 45.15 | 46.44 | 44.63 | 46.37 | 14,514,086 | +0.58(+1.26%) |
Nov 25, 2008 | 46.20 | 46.78 | 44.41 | 45.79 | 22,050,896 | +0.43(+0.95%) |
Nov 24, 2008 | 43.00 | 46.61 | 42.58 | 45.36 | 26,460,300 | +2.84(+6.69%) |
Nov 21, 2008 | 41.30 | 43.71 | 39.46 | 42.51 | 34,881,964 | +1.78(+4.38%) |
Nov 20, 2008 | 42.58 | 44.51 | 40.03 | 40.73 | 31,059,966 | -2.40(-5.57%) |
Nov 19, 2008 | 45.38 | 45.99 | 43.00 | 43.13 | 22,203,548 | -2.33(-5.13%) |
Nov 18, 2008 | 44.93 | 45.95 | 43.72 | 45.47 | 22,986,134 | +1.48(+3.36%) |
Nov 17, 2008 | 45.08 | 45.27 | 43.81 | 43.99 | 18,181,438 | -1.62(-3.55%) |
Nov 14, 2008 | 46.91 | 48.49 | 45.14 | 45.61 | 0 | -2.20(-4.61%) |
Nov 13, 2008 | 45.21 | 47.91 | 42.81 | 47.81 | 26,603,256 | +2.54(+5.61%) |
Nov 12, 2008 | 45.84 | 46.78 | 45.18 | 45.27 | 20,023,094 | -1.70(-3.63%) |
Nov 11, 2008 | 47.26 | 47.86 | 45.56 | 46.98 | 17,636,868 | -0.64(-1.35%) |
Nov 10, 2008 | 49.96 | 50.02 | 46.98 | 47.62 | 17,059,640 | -1.36(-2.78%) |
Nov 07, 2008 | 48.70 | 49.23 | 47.83 | 48.98 | 13,963,313 | +0.64(+1.32%) |
Nov 06, 2008 | 49.78 | 50.43 | 47.85 | 48.34 | 22,055,258 | -2.45(-4.82%) |
Nov 05, 2008 | 52.48 | 52.75 | 50.66 | 50.79 | 15,417,382 | -1.95(-3.70%) |
Nov 04, 2008 | 53.52 | 53.52 | 52.00 | 52.75 | 18,015,436 | +0.41(+0.78%) |
Nov 03, 2008 | 52.32 | 53.46 | 52.05 | 52.34 | 13,610,167 | -0.16(-0.31%) |
Oct 31, 2008 | 51.34 | 53.19 | 50.28 | 52.50 | 18,604,082 | +1.29(+2.51%) |
Oct 30, 2008 | 51.40 | 52.18 | 50.21 | 51.22 | 21,308,560 | +1.41(+2.82%) |
Oct 29, 2008 | 49.55 | 51.39 | 48.71 | 49.81 | 22,474,502 | +0.52(+1.05%) |
Oct 28, 2008 | 45.97 | 49.48 | 44.91 | 49.29 | 25,154,538 | +4.30(+9.57%) |
Oct 27, 2008 | 45.33 | 47.72 | 44.62 | 44.99 | 19,657,344 | -1.36(-2.94%) |
Oct 24, 2008 | 44.77 | 47.61 | 44.51 | 46.35 | 21,758,716 | -1.29(-2.70%) |
Oct 23, 2008 | 47.49 | 48.51 | 45.74 | 47.64 | 21,882,146 | +0.42(+0.90%) |
Oct 22, 2008 | 49.13 | 49.47 | 45.63 | 47.21 | 25,145,120 | -2.97(-5.92%) |
Oct 21, 2008 | 52.08 | 52.22 | 50.02 | 50.18 | 17,204,892 | -2.06(-3.95%) |
Oct 20, 2008 | 52.08 | 52.70 | 50.45 | 52.24 | 17,259,328 | +0.98(+1.91%) |
Oct 17, 2008 | 51.82 | 54.16 | 49.53 | 51.27 | 26,971,366 | -0.42(-0.81%) |
Oct 16, 2008 | 50.48 | 51.96 | 47.64 | 51.69 | 28,814,610 | +1.82(+3.66%) |
Oct 15, 2008 | 52.39 | 53.81 | 49.53 | 49.86 | 20,055,010 | -3.00(-5.67%) |
Oct 14, 2008 | 54.45 | 55.91 | 51.96 | 52.86 | 26,762,930 | +0.78(+1.51%) |
Oct 13, 2008 | 51.08 | 52.87 | 49.10 | 52.08 | 30,282,092 | +2.52(+5.08%) |
Oct 10, 2008 | 49.36 | 51.76 | 47.16 | 49.56 | 0 | -0.71(-1.40%) |
Oct 09, 2008 | 53.81 | 53.83 | 49.83 | 50.26 | 37,703,896 | -0.88(-1.71%) |
Oct 08, 2008 | 51.68 | 55.05 | 50.82 | 51.14 | 31,912,156 | -2.88(-5.33%) |
Oct 07, 2008 | 57.32 | 57.95 | 53.22 | 54.02 | 20,214,534 | -2.81(-4.94%) |
Oct 06, 2008 | 57.16 | 58.17 | 54.55 | 56.82 | 20,401,038 | -1.59(-2.73%) |
Oct 03, 2008 | 59.39 | 62.66 | 58.19 | 58.42 | 0 | -0.73(-1.24%) |
Oct 02, 2008 | 61.26 | 62.10 | 58.19 | 59.15 | 20,289,104 | -3.04(-4.89%) |
Oct 01, 2008 | 65.23 | 65.96 | 60.85 | 62.20 | 23,257,838 | -3.86(-5.84%) |
Sep 30, 2008 | 65.41 | 66.05 | 63.14 | 66.05 | 33,629,112 | +1.41(+2.18%) |
Sep 29, 2008 | 66.32 | 66.88 | 62.09 | 64.64 | 16,777,350 | -2.80(-4.15%) |
Sep 26, 2008 | 66.19 | 68.34 | 66.08 | 67.44 | 0 | -0.39(-0.57%) |
Sep 25, 2008 | 66.50 | 68.89 | 65.58 | 67.83 | 11,578,627 | +2.06(+3.13%) |
Sep 24, 2008 | 66.04 | 66.74 | 64.53 | 65.77 | 11,640,857 | +0.62(+0.95%) |
Sep 23, 2008 | 65.63 | 66.74 | 64.46 | 65.15 | 14,188,369 | -0.48(-0.73%) |
Sep 22, 2008 | 66.89 | 67.85 | 65.52 | 65.63 | 15,660,179 | -1.49(-2.22%) |
Sep 19, 2008 | 67.54 | 70.03 | 66.36 | 67.12 | 0 | +1.08(+1.64%) |
Sep 18, 2008 | 63.77 | 66.73 | 62.71 | 66.04 | 28,398,936 | +3.08(+4.90%) |
Sep 17, 2008 | 64.83 | 65.23 | 62.47 | 62.95 | 21,746,056 | -2.59(-3.95%) |
Sep 16, 2008 | 64.23 | 66.44 | 64.00 | 65.54 | 23,951,282 | +0.49(+0.75%) |
Sep 15, 2008 | 65.15 | 66.87 | 65.05 | 65.05 | 17,594,296 | -2.13(-3.18%) |
Sep 12, 2008 | 67.01 | 67.36 | 65.97 | 67.19 | 11,749,171 | -0.13(-0.19%) |
Sep 11, 2008 | 65.85 | 67.41 | 65.57 | 67.32 | 17,242,014 | +0.66(+0.98%) |
Sep 10, 2008 | 65.74 | 67.74 | 65.57 | 66.66 | 20,990,006 | +1.69(+2.61%) |
Sep 09, 2008 | 66.52 | 66.70 | 64.95 | 64.97 | 14,354,324 | -1.27(-1.92%) |
Sep 08, 2008 | 66.64 | 66.80 | 65.02 | 66.24 | 18,509,894 | +1.67(+2.59%) |
Sep 05, 2008 | 64.47 | 65.00 | 63.91 | 64.57 | 0 | -0.38(-0.58%) |
Sep 04, 2008 | 66.63 | 67.15 | 64.89 | 64.95 | 17,944,598 | -1.89(-2.82%) |
Sep 03, 2008 | 66.83 | 67.01 | 65.03 | 66.83 | 20,039,194 | -0.04(-0.06%) |