Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 47.60 | 47.86 | 46.80 | 47.56 | 761,271 | -1.54(-3.13%) |
Nov 26, 2008 | 47.26 | 49.44 | 46.99 | 49.10 | 1,903,837 | -0.44(-0.90%) |
Nov 25, 2008 | 49.41 | 50.35 | 48.25 | 49.54 | 1,560,026 | -1.03(-2.04%) |
Nov 24, 2008 | 48.62 | 51.48 | 48.25 | 50.57 | 2,334,631 | +2.58(+5.37%) |
Nov 21, 2008 | 48.24 | 48.29 | 45.22 | 48.00 | 2,684,985 | +2.93(+6.51%) |
Nov 20, 2008 | 45.91 | 46.73 | 44.19 | 45.06 | 3,397,499 | +0.02(+0.05%) |
Nov 19, 2008 | 47.07 | 47.48 | 44.85 | 45.04 | 2,071,341 | -2.63(-5.52%) |
Nov 18, 2008 | 47.54 | 48.04 | 46.19 | 47.67 | 1,298,003 | +0.29(+0.62%) |
Nov 17, 2008 | 47.11 | 48.64 | 46.54 | 47.38 | 1,791,036 | -0.62(-1.29%) |
Nov 14, 2008 | 48.27 | 49.88 | 47.81 | 48.00 | 0 | -3.06(-5.99%) |
Nov 13, 2008 | 48.24 | 51.06 | 46.66 | 51.06 | 2,716,491 | +3.44(+7.23%) |
Nov 12, 2008 | 49.44 | 49.44 | 47.25 | 47.61 | 2,124,702 | -1.76(-3.57%) |
Nov 11, 2008 | 50.50 | 50.99 | 48.40 | 49.38 | 1,459,913 | -2.74(-5.26%) |
Nov 10, 2008 | 52.76 | 52.95 | 51.02 | 52.12 | 1,703,497 | +0.47(+0.92%) |
Nov 07, 2008 | 51.98 | 52.76 | 50.42 | 51.64 | 2,860,464 | +1.08(+2.13%) |
Nov 06, 2008 | 54.02 | 54.02 | 48.84 | 50.57 | 2,939,218 | -10.01(-16.52%) |
Nov 05, 2008 | 62.56 | 63.12 | 60.52 | 60.58 | 2,510,213 | +0.02(+0.04%) |
Nov 04, 2008 | 59.46 | 60.78 | 58.79 | 60.55 | 1,809,877 | +2.77(+4.80%) |
Nov 03, 2008 | 57.47 | 58.28 | 56.96 | 57.78 | 1,096,972 | +0.43(+0.75%) |
Oct 31, 2008 | 56.95 | 57.81 | 55.40 | 57.35 | 1,448,396 | +1.02(+1.81%) |
Oct 30, 2008 | 58.86 | 59.35 | 55.75 | 56.33 | 2,652,516 | +2.31(+4.28%) |
Oct 29, 2008 | 53.77 | 56.29 | 53.51 | 54.02 | 1,323,551 | +0.52(+0.97%) |
Oct 28, 2008 | 50.67 | 53.59 | 48.39 | 53.50 | 1,313,767 | +6.64(+14.17%) |
Oct 27, 2008 | 49.37 | 49.37 | 46.73 | 46.86 | 1,097,436 | -2.95(-5.93%) |
Oct 24, 2008 | 48.98 | 51.12 | 48.33 | 49.81 | 1,128,424 | -2.19(-4.22%) |
Oct 23, 2008 | 51.35 | 52.38 | 49.29 | 52.01 | 1,669,702 | +0.79(+1.55%) |
Oct 22, 2008 | 52.55 | 53.47 | 50.29 | 51.21 | 1,686,612 | -3.03(-5.59%) |
Oct 21, 2008 | 54.91 | 56.29 | 53.45 | 54.24 | 1,497,725 | -0.66(-1.21%) |
Oct 20, 2008 | 53.23 | 54.91 | 52.15 | 54.91 | 1,308,256 | +4.33(+8.57%) |
Oct 17, 2008 | 50.01 | 52.56 | 48.83 | 50.57 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 50.32 | 51.11 | 47.04 | 50.63 | 2,399,540 | +2.62(+5.45%) |
Oct 15, 2008 | 53.32 | 53.32 | 47.48 | 48.02 | 2,195,576 | -5.31(-9.95%) |
Oct 14, 2008 | 55.16 | 56.35 | 52.02 | 53.32 | 1,852,948 | +0.93(+1.77%) |
Oct 13, 2008 | 48.98 | 53.11 | 48.25 | 52.40 | 2,209,304 | +6.23(+13.50%) |
Oct 10, 2008 | 46.53 | 47.24 | 42.97 | 46.16 | 2,838,851 | -0.87(-1.84%) |
Oct 09, 2008 | 50.77 | 53.35 | 46.73 | 47.03 | 2,476,891 | -3.66(-7.21%) |
Oct 08, 2008 | 48.27 | 51.40 | 47.19 | 50.69 | 3,709,598 | -0.97(-1.88%) |
Oct 07, 2008 | 55.02 | 55.02 | 51.64 | 51.66 | 1,906,923 | -3.65(-6.60%) |
Oct 06, 2008 | 56.72 | 56.94 | 53.51 | 55.31 | 1,834,781 | -3.56(-6.04%) |
Oct 03, 2008 | 59.08 | 60.76 | 58.77 | 58.86 | 0 | -0.46(-0.77%) |
Oct 02, 2008 | 62.18 | 62.18 | 59.05 | 59.32 | 1,431,126 | -3.91(-6.19%) |
Oct 01, 2008 | 62.28 | 64.21 | 62.28 | 63.24 | 956,969 | -1.43(-2.21%) |
Sep 30, 2008 | 63.31 | 64.96 | 63.27 | 64.67 | 1,210,064 | +1.69(+2.68%) |
Sep 29, 2008 | 65.52 | 65.52 | 61.62 | 62.98 | 1,478,311 | -5.43(-7.93%) |
Sep 26, 2008 | 66.36 | 68.54 | 66.24 | 68.41 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 66.24 | 69.17 | 66.24 | 68.20 | 1,438,012 | +1.68(+2.53%) |
Sep 24, 2008 | 67.39 | 67.64 | 65.95 | 66.51 | 871,941 | +0.35(+0.54%) |
Sep 23, 2008 | 67.17 | 67.43 | 65.38 | 66.16 | 874,230 | -0.56(-0.84%) |
Sep 22, 2008 | 68.97 | 69.24 | 66.34 | 66.72 | 861,052 | -2.13(-3.10%) |
Sep 19, 2008 | 66.72 | 68.90 | 66.72 | 68.85 | 0 | +3.54(+5.42%) |
Sep 18, 2008 | 64.95 | 66.25 | 63.27 | 65.31 | 1,298,915 | +2.07(+3.28%) |
Sep 17, 2008 | 65.35 | 65.35 | 62.84 | 63.24 | 1,264,191 | -3.54(-5.30%) |
Sep 16, 2008 | 65.41 | 67.08 | 64.52 | 66.78 | 1,135,395 | +1.29(+1.97%) |
Sep 15, 2008 | 65.49 | 66.33 | 64.92 | 65.49 | 1,417,504 | -3.04(-4.43%) |
Sep 12, 2008 | 67.27 | 68.83 | 66.39 | 68.53 | 0 | -0.79(-1.14%) |
Sep 11, 2008 | 67.10 | 69.32 | 67.10 | 69.32 | 520,027 | +0.51(+0.74%) |
Sep 10, 2008 | 68.67 | 69.49 | 68.23 | 68.81 | 1,704,283 | +0.91(+1.34%) |
Sep 09, 2008 | 68.51 | 69.33 | 67.86 | 67.89 | 986,771 | -0.44(-0.65%) |
Sep 08, 2008 | 67.96 | 68.69 | 67.13 | 68.34 | 933,705 | +1.39(+2.08%) |
Sep 05, 2008 | 66.33 | 67.11 | 65.56 | 66.94 | 0 | +0.65(+0.98%) |
Sep 04, 2008 | 67.53 | 68.29 | 66.21 | 66.30 | 1,394,764 | -1.57(-2.31%) |
Sep 03, 2008 | 67.53 | 68.01 | 67.14 | 67.86 | 1,107,433 | +0.91(+1.36%) |