Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.26 | 27.58 | 26.77 | 27.23 | 1,874,918 | +0.13(+0.49%) |
Nov 26, 2008 | 26.24 | 27.31 | 25.70 | 27.09 | 4,972,570 | +0.50(+1.86%) |
Nov 25, 2008 | 27.50 | 27.52 | 26.31 | 26.60 | 5,726,093 | -0.55(-2.03%) |
Nov 24, 2008 | 27.47 | 27.83 | 26.86 | 27.15 | 5,229,946 | +0.18(+0.67%) |
Nov 21, 2008 | 25.96 | 27.16 | 25.42 | 26.97 | 8,199,758 | +1.46(+5.73%) |
Nov 20, 2008 | 27.40 | 27.73 | 25.40 | 25.51 | 8,642,725 | -2.15(-7.77%) |
Nov 19, 2008 | 29.32 | 29.55 | 27.66 | 27.66 | 6,078,397 | -1.87(-6.33%) |
Nov 18, 2008 | 28.49 | 29.58 | 27.98 | 29.53 | 6,567,394 | +0.49(+1.68%) |
Nov 17, 2008 | 29.35 | 30.13 | 28.97 | 29.04 | 4,611,036 | -0.38(-1.30%) |
Nov 14, 2008 | 30.24 | 30.69 | 29.36 | 29.42 | 0 | -1.32(-4.28%) |
Nov 13, 2008 | 29.64 | 30.77 | 29.07 | 30.74 | 4,353,016 | +1.20(+4.05%) |
Nov 12, 2008 | 31.02 | 31.02 | 29.47 | 29.54 | 3,673,256 | -0.99(-3.24%) |
Nov 11, 2008 | 31.03 | 31.03 | 30.22 | 30.53 | 2,616,816 | -0.81(-2.58%) |
Nov 10, 2008 | 31.36 | 31.85 | 30.82 | 31.34 | 2,532,301 | +0.28(+0.91%) |
Nov 07, 2008 | 30.93 | 31.11 | 30.14 | 31.06 | 2,847,798 | +0.71(+2.36%) |
Nov 06, 2008 | 31.55 | 31.79 | 30.15 | 30.34 | 5,120,344 | -1.21(-3.83%) |
Nov 05, 2008 | 32.61 | 32.76 | 31.55 | 31.55 | 4,604,893 | -1.33(-4.04%) |
Nov 04, 2008 | 33.32 | 33.47 | 32.77 | 32.88 | 4,468,936 | +0.09(+0.27%) |
Nov 03, 2008 | 31.74 | 32.94 | 31.69 | 32.79 | 3,558,886 | +1.18(+3.75%) |
Oct 31, 2008 | 31.71 | 32.17 | 31.09 | 31.61 | 6,062,683 | +0.27(+0.86%) |
Oct 30, 2008 | 32.11 | 32.35 | 31.08 | 31.34 | 4,612,099 | -0.02(-0.06%) |
Oct 29, 2008 | 32.44 | 33.18 | 31.28 | 31.36 | 7,543,755 | -0.41(-1.30%) |
Oct 28, 2008 | 30.77 | 31.77 | 29.60 | 31.77 | 4,912,244 | +1.92(+6.45%) |
Oct 27, 2008 | 31.62 | 31.62 | 29.61 | 29.85 | 2,948,718 | -0.38(-1.27%) |
Oct 24, 2008 | 30.33 | 30.92 | 29.73 | 30.23 | 5,579,546 | -1.05(-3.37%) |
Oct 23, 2008 | 31.02 | 31.95 | 30.40 | 31.28 | 8,282,670 | +0.41(+1.32%) |
Oct 22, 2008 | 31.38 | 31.58 | 30.07 | 30.87 | 4,593,617 | -0.66(-2.09%) |
Oct 21, 2008 | 31.56 | 32.02 | 31.42 | 31.53 | 3,835,241 | -0.34(-1.08%) |
Oct 20, 2008 | 31.97 | 31.97 | 31.21 | 31.88 | 4,378,152 | +0.24(+0.77%) |
Oct 17, 2008 | 31.80 | 32.43 | 30.42 | 31.63 | 6,963,688 | -0.04(-0.12%) |
Oct 16, 2008 | 30.24 | 31.71 | 29.26 | 31.67 | 7,471,738 | +1.39(+4.57%) |
Oct 15, 2008 | 31.69 | 32.08 | 30.09 | 30.29 | 6,840,808 | -1.52(-4.79%) |
Oct 14, 2008 | 33.93 | 34.17 | 31.58 | 31.81 | 7,513,622 | -0.96(-2.93%) |
Oct 13, 2008 | 32.40 | 34.37 | 31.45 | 32.77 | 5,228,871 | +2.37(+7.80%) |
Oct 10, 2008 | 29.56 | 32.02 | 28.37 | 30.40 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 33.02 | 33.61 | 29.96 | 30.48 | 9,411,999 | -2.49(-7.57%) |
Oct 08, 2008 | 34.32 | 35.07 | 32.76 | 32.97 | 9,770,810 | -1.91(-5.48%) |
Oct 07, 2008 | 35.38 | 35.86 | 34.69 | 34.89 | 7,588,655 | -0.22(-0.62%) |
Oct 06, 2008 | 35.31 | 35.59 | 34.48 | 35.11 | 7,239,382 | -0.76(-2.11%) |
Oct 03, 2008 | 36.06 | 36.15 | 35.59 | 35.86 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.43 | 36.03 | 35.21 | 35.75 | 3,646,749 | +0.31(+0.87%) |
Oct 01, 2008 | 34.96 | 35.52 | 34.91 | 35.44 | 5,352,548 | +0.27(+0.77%) |
Sep 30, 2008 | 34.67 | 35.36 | 34.67 | 35.17 | 3,661,067 | +0.55(+1.59%) |
Sep 29, 2008 | 35.65 | 36.03 | 34.35 | 34.62 | 4,178,701 | -1.36(-3.78%) |
Sep 26, 2008 | 35.36 | 36.03 | 35.20 | 35.98 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.07 | 35.67 | 34.95 | 35.41 | 3,785,805 | +0.48(+1.36%) |
Sep 24, 2008 | 34.94 | 35.11 | 34.40 | 34.94 | 2,507,425 | +0.16(+0.47%) |
Sep 23, 2008 | 34.70 | 35.41 | 34.70 | 34.77 | 2,738,230 | +0.07(+0.20%) |
Sep 22, 2008 | 35.28 | 35.53 | 34.59 | 34.70 | 3,105,201 | -0.83(-2.33%) |
Sep 19, 2008 | 35.80 | 36.68 | 34.95 | 35.53 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.76 | 36.03 | 34.86 | 35.30 | 4,959,357 | -0.06(-0.18%) |
Sep 17, 2008 | 34.83 | 35.94 | 34.83 | 35.36 | 6,030,855 | +0.18(+0.52%) |
Sep 16, 2008 | 34.95 | 35.30 | 34.22 | 35.18 | 2,953,023 | +0.28(+0.79%) |
Sep 15, 2008 | 34.81 | 35.40 | 34.58 | 34.91 | 2,775,327 | -0.33(-0.94%) |
Sep 12, 2008 | 34.81 | 35.29 | 34.71 | 35.24 | 3,285,566 | +0.22(+0.63%) |
Sep 11, 2008 | 34.67 | 35.06 | 34.44 | 35.02 | 2,674,463 | +0.27(+0.78%) |
Sep 10, 2008 | 35.06 | 35.13 | 34.65 | 34.75 | 3,093,643 | -0.16(-0.45%) |
Sep 09, 2008 | 35.24 | 35.45 | 34.91 | 34.91 | 3,734,597 | -0.34(-0.96%) |
Sep 08, 2008 | 34.98 | 35.29 | 34.54 | 35.24 | 3,853,850 | +0.76(+2.20%) |
Sep 05, 2008 | 33.88 | 34.57 | 33.85 | 34.49 | 0 | +0.46(+1.35%) |
Sep 04, 2008 | 34.02 | 34.38 | 33.86 | 34.03 | 4,121,499 | -0.12(-0.35%) |
Sep 03, 2008 | 34.96 | 34.96 | 34.10 | 34.15 | 2,941,599 | -0.57(-1.64%) |