Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.64 | 33.64 | 33.49 | 33.49 | 1,159 | -0.16(-0.47%) |
Nov 26, 2008 | 34.04 | 34.04 | 33.47 | 33.64 | 19,904 | +0.09(+0.26%) |
Nov 25, 2008 | 34.32 | 34.34 | 33.55 | 33.55 | 88,108 | -0.77(-2.25%) |
Nov 24, 2008 | 34.41 | 34.41 | 33.66 | 34.33 | 26,450 | -0.02(-0.06%) |
Nov 21, 2008 | 34.97 | 34.97 | 33.95 | 34.35 | 6,744 | -0.60(-1.71%) |
Nov 20, 2008 | 35.11 | 35.20 | 34.68 | 34.94 | 12,320 | +0.20(+0.58%) |
Nov 19, 2008 | 34.98 | 35.09 | 34.74 | 34.74 | 6,025 | -0.15(-0.43%) |
Nov 18, 2008 | 34.68 | 35.21 | 34.68 | 34.89 | 5,691 | -0.14(-0.39%) |
Nov 17, 2008 | 35.31 | 35.31 | 35.01 | 35.03 | 10,695 | -0.42(-1.17%) |
Nov 14, 2008 | 35.47 | 35.49 | 35.20 | 35.44 | 15,748 | -0.03(-0.08%) |
Nov 13, 2008 | 35.75 | 35.75 | 35.47 | 35.47 | 8,029 | -0.27(-0.77%) |
Nov 12, 2008 | 35.80 | 36.45 | 35.48 | 35.75 | 43,941 | +0.20(+0.57%) |
Nov 11, 2008 | 35.76 | 35.78 | 35.48 | 35.55 | 21,630 | -0.26(-0.74%) |
Nov 10, 2008 | 36.16 | 36.16 | 35.81 | 35.81 | 5,866 | -0.15(-0.43%) |
Nov 07, 2008 | 35.64 | 35.96 | 35.64 | 35.96 | 9,528 | -0.08(-0.22%) |
Nov 06, 2008 | 35.90 | 36.27 | 35.64 | 36.04 | 39,935 | +0.04(+0.12%) |
Nov 05, 2008 | 34.77 | 36.00 | 34.77 | 36.00 | 7,664 | +0.88(+2.49%) |
Nov 04, 2008 | 34.77 | 35.12 | 34.77 | 35.12 | 16,677 | +0.35(+1.01%) |
Nov 03, 2008 | 34.37 | 34.77 | 34.37 | 34.77 | 12,366 | +0.37(+1.06%) |
Oct 31, 2008 | 34.41 | 34.43 | 34.00 | 34.41 | 11,029 | +0.59(+1.75%) |
Oct 30, 2008 | 33.86 | 34.29 | 33.72 | 33.81 | 3,505 | -0.25(-0.72%) |
Oct 29, 2008 | 34.11 | 34.16 | 34.02 | 34.06 | 7,207 | -0.34(-1.00%) |
Oct 28, 2008 | 34.73 | 34.73 | 34.02 | 34.41 | 6,039 | +0.14(+0.41%) |
Oct 27, 2008 | 33.81 | 35.01 | 33.81 | 34.26 | 26,277 | +0.37(+1.08%) |
Oct 24, 2008 | 34.51 | 34.51 | 33.90 | 33.90 | 1,935 | -0.29(-0.84%) |
Oct 23, 2008 | 33.49 | 34.25 | 33.49 | 34.19 | 22,369 | +0.50(+1.48%) |
Oct 22, 2008 | 33.09 | 33.71 | 33.05 | 33.69 | 36,444 | +0.59(+1.78%) |
Oct 21, 2008 | 32.49 | 33.10 | 32.33 | 33.10 | 19,588 | +0.42(+1.28%) |
Oct 20, 2008 | 32.18 | 32.68 | 32.18 | 32.68 | 37,048 | +1.23(+3.89%) |
Oct 17, 2008 | 31.78 | 32.17 | 31.46 | 31.46 | 32,883 | -0.25(-0.79%) |
Oct 16, 2008 | 31.99 | 31.99 | 31.16 | 31.71 | 33,792 | +0.07(+0.21%) |
Oct 15, 2008 | 32.00 | 32.00 | 31.64 | 31.64 | 7,756 | -0.35(-1.09%) |
Oct 14, 2008 | 31.85 | 31.99 | 31.73 | 31.99 | 7,641 | +0.03(+0.11%) |
Oct 13, 2008 | 33.03 | 33.03 | 31.39 | 31.95 | 10,408 | -0.09(-0.29%) |
Oct 10, 2008 | 32.78 | 32.83 | 30.36 | 32.05 | 45,451 | -1.33(-4.00%) |
Oct 09, 2008 | 33.73 | 34.24 | 33.38 | 33.38 | 21,132 | -0.75(-2.21%) |
Oct 08, 2008 | 33.97 | 35.10 | 32.27 | 34.13 | 12,231 | -0.50(-1.44%) |
Oct 07, 2008 | 34.25 | 34.95 | 34.08 | 34.63 | 17,014 | +0.21(+0.61%) |
Oct 06, 2008 | 34.67 | 35.43 | 34.26 | 34.42 | 29,806 | -0.37(-1.05%) |
Oct 03, 2008 | 35.03 | 35.09 | 34.79 | 34.79 | 2,228 | -0.33(-0.93%) |
Oct 02, 2008 | 34.67 | 35.35 | 34.67 | 35.12 | 14,704 | +0.14(+0.40%) |
Oct 01, 2008 | 35.17 | 35.17 | 34.89 | 34.98 | 7,638 | +0.03(+0.10%) |
Sep 30, 2008 | 34.77 | 35.00 | 34.77 | 34.94 | 29,248 | -0.02(-0.06%) |
Sep 29, 2008 | 35.16 | 35.47 | 32.41 | 34.96 | 48,382 | +0.02(+0.05%) |
Sep 26, 2008 | 34.99 | 35.17 | 34.94 | 34.94 | 0 | -0.14(-0.41%) |
Sep 25, 2008 | 35.00 | 35.09 | 34.96 | 35.09 | 42,653 | +0.14(+0.41%) |
Sep 24, 2008 | 35.18 | 35.18 | 34.89 | 34.94 | 44,261 | -0.37(-1.05%) |
Sep 23, 2008 | 35.21 | 35.33 | 34.95 | 35.32 | 17,534 | -0.06(-0.17%) |
Sep 22, 2008 | 35.28 | 35.38 | 35.23 | 35.38 | 9,346 | +0.39(+1.12%) |
Sep 19, 2008 | 35.12 | 35.38 | 34.98 | 34.98 | 0 | +0.21(+0.61%) |
Sep 18, 2008 | 35.40 | 35.79 | 34.29 | 34.77 | 26,407 | -0.92(-2.58%) |
Sep 17, 2008 | 35.70 | 35.95 | 35.66 | 35.69 | 13,028 | -0.12(-0.34%) |
Sep 16, 2008 | 35.88 | 35.93 | 35.81 | 35.81 | 14,034 | -0.34(-0.93%) |
Sep 15, 2008 | 36.13 | 36.21 | 36.12 | 36.15 | 12,363 | +0.05(+0.14%) |
Sep 12, 2008 | 36.10 | 36.14 | 35.93 | 36.10 | 4,313 | -0.17(-0.48%) |
Sep 11, 2008 | 36.16 | 36.31 | 36.15 | 36.27 | 21,857 | +0.15(+0.41%) |
Sep 10, 2008 | 36.21 | 36.25 | 36.10 | 36.12 | 15,760 | -0.10(-0.28%) |
Sep 09, 2008 | 36.23 | 36.28 | 36.16 | 36.23 | 4,037 | -0.01(-0.03%) |
Sep 08, 2008 | 36.20 | 36.23 | 36.10 | 36.23 | 2,645 | +0.03(+0.07%) |
Sep 05, 2008 | 36.20 | 36.26 | 36.20 | 36.21 | 0 | +0.02(+0.05%) |
Sep 04, 2008 | 36.13 | 36.22 | 36.11 | 36.19 | 18,923 | +0.07(+0.19%) |
Sep 03, 2008 | 35.97 | 36.12 | 35.97 | 36.12 | 4,279 | +0.18(+0.50%) |