Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.09 | 46.43 | 45.71 | 46.26 | 34,040,352 | -0.43(-0.91%) |
Nov 26, 2008 | 44.66 | 46.77 | 44.20 | 46.69 | 80,921,128 | +1.60(+3.56%) |
Nov 25, 2008 | 45.24 | 45.92 | 43.51 | 45.08 | 98,075,096 | -0.40(-0.88%) |
Nov 24, 2008 | 44.34 | 46.31 | 43.47 | 45.48 | 129,932,352 | +1.73(+3.94%) |
Nov 21, 2008 | 40.27 | 43.98 | 39.91 | 43.75 | 146,510,528 | +4.21(+10.66%) |
Nov 20, 2008 | 41.46 | 43.53 | 39.42 | 39.54 | 133,067,296 | -2.83(-6.69%) |
Nov 19, 2008 | 43.98 | 44.52 | 42.16 | 42.38 | 99,534,224 | -1.68(-3.81%) |
Nov 18, 2008 | 42.42 | 44.44 | 42.15 | 44.05 | 100,123,176 | +1.70(+4.02%) |
Nov 17, 2008 | 42.42 | 44.13 | 42.13 | 42.35 | 84,337,184 | -0.17(-0.41%) |
Nov 14, 2008 | 42.59 | 44.87 | 41.50 | 42.53 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.14 | 44.15 | 38.98 | 43.52 | 125,972,624 | +3.74(+9.40%) |
Nov 12, 2008 | 41.18 | 41.68 | 39.65 | 39.78 | 87,533,824 | -2.15(-5.12%) |
Nov 11, 2008 | 41.99 | 42.80 | 41.32 | 41.93 | 72,783,368 | -0.79(-1.85%) |
Nov 10, 2008 | 43.34 | 43.77 | 42.02 | 42.72 | 64,829,712 | +0.04(+0.09%) |
Nov 07, 2008 | 40.68 | 43.63 | 40.68 | 42.68 | 77,434,008 | +2.30(+5.70%) |
Nov 06, 2008 | 42.20 | 42.64 | 40.05 | 40.38 | 91,596,376 | -2.15(-5.06%) |
Nov 05, 2008 | 44.01 | 44.64 | 42.04 | 42.53 | 78,648,272 | -2.19(-4.90%) |
Nov 04, 2008 | 43.36 | 45.00 | 43.33 | 44.72 | 83,613,144 | +1.85(+4.31%) |
Nov 03, 2008 | 42.39 | 43.39 | 41.84 | 42.88 | 61,433,836 | +0.10(+0.23%) |
Oct 31, 2008 | 42.92 | 44.65 | 42.28 | 42.78 | 91,545,528 | -0.54(-1.24%) |
Oct 30, 2008 | 43.29 | 43.72 | 41.23 | 43.32 | 97,301,952 | +0.23(+0.54%) |
Oct 29, 2008 | 43.21 | 45.01 | 42.17 | 43.08 | 108,647,592 | -0.12(-0.28%) |
Oct 28, 2008 | 39.75 | 43.55 | 38.70 | 43.21 | 119,633,792 | +5.06(+13.27%) |
Oct 27, 2008 | 39.00 | 40.97 | 37.52 | 38.14 | 84,510,736 | -1.70(-4.27%) |
Oct 24, 2008 | 36.94 | 40.97 | 36.94 | 39.85 | 94,653,432 | -0.78(-1.92%) |
Oct 23, 2008 | 38.02 | 40.63 | 37.16 | 40.63 | 112,062,472 | +3.36(+9.01%) |
Oct 22, 2008 | 39.67 | 40.03 | 36.88 | 37.27 | 90,251,280 | -4.00(-9.69%) |
Oct 21, 2008 | 41.82 | 42.90 | 39.95 | 41.27 | 75,870,960 | -2.01(-4.65%) |
Oct 20, 2008 | 40.61 | 43.29 | 40.25 | 43.28 | 77,750,096 | +4.01(+10.21%) |
Oct 17, 2008 | 38.70 | 41.81 | 37.86 | 39.27 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.54 | 40.22 | 34.15 | 40.08 | 135,339,424 | +4.10(+11.39%) |
Oct 15, 2008 | 40.84 | 40.84 | 35.40 | 35.99 | 106,118,040 | -5.84(-13.95%) |
Oct 14, 2008 | 43.32 | 43.67 | 39.66 | 41.82 | 111,106,680 | -0.36(-0.85%) |
Oct 13, 2008 | 37.46 | 42.56 | 36.87 | 42.18 | 112,386,384 | +6.19(+17.19%) |
Oct 10, 2008 | 36.86 | 38.13 | 32.62 | 35.99 | 195,621,712 | -3.26(-8.29%) |
Oct 09, 2008 | 44.79 | 45.28 | 38.94 | 39.25 | 119,142,352 | -5.10(-11.50%) |
Oct 08, 2008 | 43.20 | 45.82 | 42.71 | 44.35 | 129,846,840 | +0.44(+1.01%) |
Oct 07, 2008 | 45.02 | 46.10 | 43.26 | 43.90 | 108,794,928 | -0.72(-1.62%) |
Oct 06, 2008 | 43.66 | 44.73 | 42.55 | 44.63 | 114,245,056 | -0.36(-0.80%) |
Oct 03, 2008 | 44.93 | 47.18 | 44.76 | 44.98 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.89 | 45.83 | 44.12 | 44.73 | 76,409,008 | -0.62(-1.37%) |
Oct 01, 2008 | 44.55 | 45.73 | 43.25 | 45.35 | 59,493,256 | +0.53(+1.18%) |
Sep 30, 2008 | 43.64 | 45.37 | 43.38 | 44.82 | 72,827,288 | +2.08(+4.86%) |
Sep 29, 2008 | 45.55 | 46.17 | 42.74 | 42.74 | 99,813,408 | -3.80(-8.17%) |
Sep 26, 2008 | 45.61 | 46.77 | 45.37 | 46.55 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.33 | 46.92 | 45.31 | 46.56 | 62,623,044 | +1.52(+3.38%) |
Sep 24, 2008 | 44.99 | 45.88 | 44.45 | 45.04 | 47,715,564 | +0.20(+0.44%) |
Sep 23, 2008 | 45.35 | 67.64 | 44.78 | 44.84 | 48,287,440 | -0.69(-1.51%) |
Sep 22, 2008 | 46.29 | 47.21 | 45.32 | 45.53 | 55,442,704 | -0.42(-0.92%) |
Sep 19, 2008 | 46.46 | 47.33 | 45.15 | 45.95 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.03 | 44.87 | 43.03 | 44.87 | 83,565,976 | +1.43(+3.28%) |
Sep 17, 2008 | 43.63 | 45.66 | 43.18 | 43.45 | 75,347,264 | -0.66(-1.50%) |
Sep 16, 2008 | 41.55 | 44.30 | 41.27 | 44.11 | 72,674,752 | +1.84(+4.34%) |
Sep 15, 2008 | 43.25 | 44.96 | 42.28 | 42.28 | 69,628,352 | -2.45(-5.48%) |
Sep 12, 2008 | 43.59 | 44.85 | 43.58 | 44.73 | 49,641,452 | +1.12(+2.57%) |
Sep 11, 2008 | 43.03 | 43.72 | 42.49 | 43.61 | 61,750,492 | +0.18(+0.41%) |
Sep 10, 2008 | 42.64 | 43.75 | 42.44 | 43.43 | 54,403,036 | +1.15(+2.72%) |
Sep 09, 2008 | 43.90 | 44.44 | 42.28 | 42.28 | 66,659,768 | -2.03(-4.57%) |
Sep 08, 2008 | 44.30 | 44.76 | 43.86 | 44.31 | 54,098,424 | +0.66(+1.52%) |
Sep 05, 2008 | 43.86 | 44.09 | 43.11 | 43.64 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.83 | 45.21 | 43.69 | 43.94 | 55,791,476 | -1.09(-2.41%) |
Sep 03, 2008 | 44.45 | 45.36 | 44.45 | 45.03 | 46,806,552 | +0.40(+0.91%) |