Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.01 | 46.29 | 44.83 | 45.83 | 1,340,148 | -1.06(-2.26%) |
Nov 26, 2008 | 44.30 | 47.03 | 44.30 | 46.89 | 3,999,528 | +4.13(+9.66%) |
Nov 25, 2008 | 43.62 | 44.07 | 42.05 | 42.76 | 5,178,801 | -1.79(-4.02%) |
Nov 24, 2008 | 43.54 | 45.67 | 43.15 | 44.55 | 4,811,349 | -0.35(-0.78%) |
Nov 21, 2008 | 42.70 | 45.00 | 38.51 | 44.90 | 4,576,400 | +4.81(+12.00%) |
Nov 20, 2008 | 41.47 | 42.62 | 39.60 | 40.09 | 3,929,897 | -0.13(-0.32%) |
Nov 19, 2008 | 42.45 | 42.99 | 39.95 | 40.22 | 3,232,052 | -2.65(-6.18%) |
Nov 18, 2008 | 42.14 | 43.46 | 41.25 | 42.87 | 2,476,179 | -0.59(-1.36%) |
Nov 17, 2008 | 44.20 | 45.00 | 43.11 | 43.46 | 2,571,473 | -0.27(-0.62%) |
Nov 14, 2008 | 44.30 | 45.78 | 42.95 | 43.73 | 5,254,122 | -1.89(-4.14%) |
Nov 13, 2008 | 42.18 | 45.77 | 39.95 | 45.62 | 4,559,599 | +4.77(+11.68%) |
Nov 12, 2008 | 43.36 | 43.52 | 40.70 | 40.85 | 3,503,163 | -1.11(-2.65%) |
Nov 11, 2008 | 43.02 | 43.42 | 41.50 | 41.96 | 3,769,755 | -2.96(-6.59%) |
Nov 10, 2008 | 45.78 | 46.26 | 43.27 | 44.92 | 3,547,696 | +1.06(+2.42%) |
Nov 07, 2008 | 42.71 | 44.00 | 41.99 | 43.86 | 3,625,873 | +3.24(+7.98%) |
Nov 06, 2008 | 42.25 | 42.96 | 40.08 | 40.62 | 3,127,386 | -2.81(-6.47%) |
Nov 05, 2008 | 46.28 | 46.42 | 43.13 | 43.43 | 3,115,459 | -4.66(-9.69%) |
Nov 04, 2008 | 46.42 | 48.44 | 46.38 | 48.09 | 3,164,982 | +2.54(+5.58%) |
Nov 03, 2008 | 45.14 | 45.68 | 44.85 | 45.55 | 2,256,020 | +1.66(+3.78%) |
Oct 31, 2008 | 43.94 | 44.79 | 42.96 | 43.89 | 3,293,331 | -0.15(-0.34%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.99 | 44.04 | 3,628,609 | +4.06(+10.16%) |
Oct 29, 2008 | 39.77 | 41.83 | 38.95 | 39.98 | 4,231,651 | -0.27(-0.67%) |
Oct 28, 2008 | 38.05 | 40.60 | 36.04 | 40.25 | 7,340,844 | +5.42(+15.56%) |
Oct 27, 2008 | 36.27 | 36.85 | 34.39 | 34.83 | 4,976,335 | -1.67(-4.58%) |
Oct 24, 2008 | 34.33 | 37.40 | 34.33 | 36.50 | 4,869,185 | -2.43(-6.24%) |
Oct 23, 2008 | 39.49 | 39.91 | 36.91 | 38.93 | 4,675,364 | -0.20(-0.51%) |
Oct 22, 2008 | 40.81 | 41.00 | 38.15 | 39.13 | 4,109,868 | -3.51(-8.23%) |
Oct 21, 2008 | 43.26 | 44.55 | 42.46 | 42.64 | 3,358,893 | -2.93(-6.43%) |
Oct 20, 2008 | 45.25 | 45.57 | 43.41 | 45.57 | 3,233,829 | +1.26(+2.84%) |
Oct 17, 2008 | 43.19 | 46.76 | 43.00 | 44.31 | 3,834,693 | -1.95(-4.22%) |
Oct 16, 2008 | 44.72 | 46.60 | 42.43 | 46.26 | 5,936,321 | +3.79(+8.92%) |
Oct 15, 2008 | 46.52 | 46.52 | 41.89 | 42.47 | 5,388,928 | -6.41(-13.11%) |
Oct 14, 2008 | 50.50 | 51.55 | 47.35 | 48.88 | 4,220,590 | -3.15(-6.05%) |
Oct 13, 2008 | 47.16 | 52.34 | 46.66 | 52.03 | 7,041,623 | +8.09(+18.41%) |
Oct 10, 2008 | 40.88 | 44.19 | 39.77 | 43.94 | 5,145,959 | +1.80(+4.27%) |
Oct 09, 2008 | 44.70 | 45.99 | 41.04 | 42.14 | 3,687,997 | -1.85(-4.21%) |
Oct 08, 2008 | 42.75 | 45.38 | 41.00 | 43.99 | 4,477,559 | +0.74(+1.71%) |
Oct 07, 2008 | 46.46 | 46.82 | 43.02 | 43.25 | 3,310,041 | -3.20(-6.89%) |
Oct 06, 2008 | 45.61 | 46.73 | 43.08 | 46.45 | 4,202,829 | -1.93(-3.99%) |
Oct 03, 2008 | 49.95 | 51.00 | 48.23 | 48.38 | 1,985,901 | -0.66(-1.35%) |
Oct 02, 2008 | 50.99 | 51.09 | 48.57 | 49.04 | 2,473,001 | -1.44(-2.85%) |
Oct 01, 2008 | 50.42 | 50.94 | 48.66 | 50.48 | 1,777,330 | +0.40(+0.80%) |
Sep 30, 2008 | 48.77 | 50.28 | 48.31 | 50.08 | 2,682,574 | +4.46(+9.78%) |
Sep 29, 2008 | 48.72 | 48.74 | 44.35 | 45.62 | 6,524,112 | -4.91(-9.72%) |
Sep 26, 2008 | 50.34 | 51.52 | 49.63 | 50.53 | 0 | -1.61(-3.09%) |
Sep 25, 2008 | 52.24 | 52.80 | 51.34 | 52.14 | 3,387,298 | -0.22(-0.42%) |
Sep 24, 2008 | 52.70 | 53.36 | 51.17 | 52.36 | 2,992,721 | +1.22(+2.39%) |
Sep 23, 2008 | 52.00 | 52.70 | 50.46 | 51.14 | 1,923,333 | -1.02(-1.96%) |
Sep 22, 2008 | 53.86 | 54.60 | 51.95 | 52.16 | 2,822,090 | -2.81(-5.11%) |
Sep 19, 2008 | 56.97 | 58.39 | 50.61 | 54.97 | 0 | +3.58(+6.97%) |
Sep 18, 2008 | 47.10 | 51.75 | 46.51 | 51.39 | 7,370,812 | +7.28(+16.50%) |
Sep 17, 2008 | 45.51 | 46.48 | 43.63 | 44.11 | 4,442,681 | -3.51(-7.37%) |
Sep 16, 2008 | 44.60 | 48.29 | 44.18 | 47.62 | 4,416,134 | +0.87(+1.86%) |
Sep 15, 2008 | 46.61 | 48.73 | 46.61 | 46.75 | 3,983,494 | -3.11(-6.24%) |
Sep 12, 2008 | 48.16 | 50.26 | 47.83 | 49.86 | 3,624,145 | +0.74(+1.51%) |
Sep 11, 2008 | 48.63 | 49.24 | 47.76 | 49.12 | 4,199,349 | -2.51(-4.86%) |
Sep 10, 2008 | 51.88 | 52.07 | 50.23 | 51.63 | 4,358,663 | +0.14(+0.27%) |
Sep 09, 2008 | 53.01 | 53.73 | 51.37 | 51.49 | 4,679,713 | -2.13(-3.97%) |
Sep 08, 2008 | 54.37 | 55.20 | 52.73 | 53.62 | 3,837,652 | +0.63(+1.19%) |
Sep 05, 2008 | 51.92 | 53.01 | 51.11 | 52.99 | 0 | +0.81(+1.55%) |
Sep 04, 2008 | 53.58 | 53.68 | 52.18 | 52.18 | 5,045,013 | -2.53(-4.62%) |
Sep 03, 2008 | 55.61 | 55.61 | 54.22 | 54.71 | 3,868,326 | -1.63(-2.89%) |