Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,104,064 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.95 | 40.08 | 42.68 | 142,385,728 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.32 | 40.84 | 97,519,824 | +2.17(+5.61%) |
Oct 29, 2008 | 38.52 | 40.28 | 37.97 | 38.67 | 119,619,176 | +0.20(+0.52%) |
Oct 28, 2008 | 36.31 | 38.67 | 35.00 | 38.47 | 144,802,864 | +2.85(+8.00%) |
Oct 27, 2008 | 36.62 | 37.85 | 35.49 | 35.62 | 125,200,224 | -1.83(-4.90%) |
Oct 24, 2008 | 35.69 | 38.27 | 35.65 | 37.46 | 133,175,568 | -1.45(-3.72%) |
Oct 23, 2008 | 40.24 | 40.45 | 37.07 | 38.90 | 167,736,048 | -1.19(-2.97%) |
Oct 22, 2008 | 41.10 | 41.66 | 39.16 | 40.09 | 119,786,720 | -2.14(-5.06%) |
Oct 21, 2008 | 42.84 | 43.35 | 41.94 | 42.23 | 104,532,752 | -1.20(-2.76%) |
Oct 20, 2008 | 42.28 | 43.44 | 41.66 | 43.43 | 104,114,608 | +1.78(+4.27%) |
Oct 17, 2008 | 40.93 | 44.03 | 40.27 | 41.65 | 166,040,640 | -1.00(-2.35%) |
Oct 16, 2008 | 40.51 | 42.78 | 38.35 | 42.65 | 261,431,952 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.55 | 39.74 | 40.03 | 137,455,296 | -3.95(-8.97%) |
Oct 14, 2008 | 46.65 | 46.73 | 42.77 | 43.98 | 165,157,344 | -1.27(-2.81%) |
Oct 13, 2008 | 43.31 | 45.56 | 41.65 | 45.25 | 162,110,304 | +3.60(+8.64%) |
Oct 10, 2008 | 37.84 | 43.41 | 36.93 | 41.65 | 258,282,960 | +1.95(+4.92%) |
Oct 09, 2008 | 44.19 | 44.41 | 39.27 | 39.70 | 194,630,416 | -3.55(-8.21%) |
Oct 08, 2008 | 42.73 | 45.22 | 42.49 | 43.24 | 218,801,456 | -1.06(-2.40%) |
Oct 07, 2008 | 47.80 | 47.98 | 44.17 | 44.31 | 191,777,856 | -3.11(-6.56%) |
Oct 06, 2008 | 48.09 | 48.22 | 44.77 | 47.42 | 216,988,608 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.12 | 49.02 | 49.79 | 149,699,952 | -0.70(-1.38%) |
Oct 02, 2008 | 52.91 | 53.23 | 50.36 | 50.49 | 146,265,280 | -2.73(-5.13%) |
Oct 01, 2008 | 53.35 | 53.48 | 52.64 | 53.22 | 87,614,672 | -0.78(-1.44%) |
Sep 30, 2008 | 52.30 | 54.31 | 51.65 | 54.00 | 136,351,776 | +2.34(+4.54%) |
Sep 29, 2008 | 54.97 | 55.85 | 51.65 | 51.65 | 185,490,544 | -4.43(-7.90%) |
Sep 26, 2008 | 54.80 | 56.13 | 54.62 | 56.08 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.52 | 56.58 | 55.50 | 55.82 | 145,233,232 | +0.29(+0.51%) |
Sep 24, 2008 | 56.24 | 56.40 | 54.71 | 55.54 | 115,559,064 | -0.83(-1.48%) |
Sep 23, 2008 | 57.17 | 57.66 | 56.23 | 56.37 | 116,989,080 | -0.76(-1.33%) |
Sep 22, 2008 | 59.71 | 59.84 | 55.76 | 57.13 | 123,845,504 | -2.45(-4.11%) |
Sep 19, 2008 | 62.67 | 126.62 | 58.72 | 59.58 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.11 | 57.29 | 53.33 | 57.11 | 446,982,080 | +3.27(+6.08%) |
Sep 17, 2008 | 55.54 | 55.64 | 53.56 | 53.84 | 333,160,800 | -2.54(-4.51%) |
Sep 16, 2008 | 53.84 | 56.38 | 53.78 | 56.38 | 312,215,968 | +1.58(+2.88%) |
Sep 15, 2008 | 55.70 | 56.77 | 54.62 | 54.80 | 212,369,904 | -2.57(-4.48%) |
Sep 12, 2008 | 56.63 | 57.48 | 56.41 | 57.37 | 148,237,376 | +0.26(+0.46%) |
Sep 11, 2008 | 56.00 | 57.17 | 55.50 | 57.11 | 181,703,808 | +0.36(+0.63%) |
Sep 10, 2008 | 56.83 | 57.32 | 55.93 | 56.75 | 159,772,656 | +0.52(+0.93%) |
Sep 09, 2008 | 58.16 | 58.64 | 56.03 | 56.23 | 166,553,120 | -1.33(-2.30%) |
Sep 08, 2008 | 58.78 | 59.04 | 56.89 | 57.55 | 186,508,880 | +0.67(+1.17%) |
Sep 05, 2008 | 56.81 | 57.26 | 55.70 | 56.89 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.38 | 58.51 | 56.76 | 57.03 | 159,528,752 | -1.85(-3.14%) |
Sep 03, 2008 | 58.48 | 59.32 | 58.28 | 58.88 | 121,190,272 | +0.24(+0.41%) |