Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.91 | 42.06 | 40.30 | 42.01 | 5,106,674 | +0.64(+1.55%) |
Nov 26, 2008 | 39.20 | 41.43 | 39.17 | 41.37 | 10,189,420 | +1.42(+3.57%) |
Nov 25, 2008 | 40.39 | 40.49 | 38.81 | 39.95 | 13,843,622 | +0.24(+0.60%) |
Nov 24, 2008 | 38.92 | 40.32 | 38.29 | 39.71 | 16,914,486 | +1.23(+3.20%) |
Nov 21, 2008 | 36.27 | 38.67 | 35.55 | 38.48 | 23,583,798 | +2.83(+7.94%) |
Nov 20, 2008 | 36.56 | 38.33 | 35.31 | 35.65 | 18,347,792 | -1.24(-3.37%) |
Nov 19, 2008 | 38.81 | 39.14 | 36.78 | 36.89 | 13,269,840 | -2.13(-5.47%) |
Nov 18, 2008 | 37.81 | 39.18 | 37.35 | 39.02 | 14,694,216 | +0.86(+2.25%) |
Nov 17, 2008 | 39.12 | 39.50 | 37.68 | 38.16 | 10,477,472 | -1.42(-3.58%) |
Nov 14, 2008 | 39.68 | 41.40 | 39.29 | 39.58 | 11,146,421 | -0.86(-2.13%) |
Nov 13, 2008 | 37.18 | 40.72 | 36.35 | 40.44 | 17,661,846 | +3.13(+8.40%) |
Nov 12, 2008 | 38.40 | 38.87 | 37.19 | 37.31 | 13,069,210 | -1.85(-4.71%) |
Nov 11, 2008 | 39.71 | 40.76 | 38.54 | 39.16 | 10,472,043 | -1.61(-3.96%) |
Nov 10, 2008 | 41.42 | 41.78 | 40.22 | 40.77 | 9,169,001 | +0.08(+0.19%) |
Nov 07, 2008 | 39.50 | 40.69 | 39.13 | 40.69 | 9,772,073 | +1.55(+3.96%) |
Nov 06, 2008 | 40.20 | 41.10 | 38.96 | 39.14 | 12,494,492 | -1.36(-3.35%) |
Nov 05, 2008 | 40.57 | 42.35 | 40.42 | 40.50 | 13,084,607 | -0.68(-1.66%) |
Nov 04, 2008 | 41.08 | 41.57 | 40.28 | 41.18 | 9,399,414 | +0.94(+2.34%) |
Nov 03, 2008 | 39.90 | 40.58 | 39.84 | 40.24 | 5,858,827 | -0.12(-0.30%) |
Oct 31, 2008 | 39.22 | 40.52 | 38.76 | 40.36 | 11,564,868 | +1.10(+2.80%) |
Oct 30, 2008 | 40.48 | 40.52 | 38.48 | 39.26 | 11,376,234 | +0.03(+0.08%) |
Oct 29, 2008 | 40.35 | 40.79 | 38.84 | 39.23 | 17,966,806 | -1.14(-2.81%) |
Oct 28, 2008 | 38.35 | 40.52 | 36.62 | 40.37 | 14,918,452 | +2.47(+6.53%) |
Oct 27, 2008 | 36.78 | 39.39 | 36.72 | 37.89 | 14,769,381 | +0.48(+1.28%) |
Oct 24, 2008 | 36.63 | 38.60 | 36.11 | 37.42 | 16,082,443 | -1.21(-3.14%) |
Oct 23, 2008 | 36.74 | 38.98 | 36.24 | 38.63 | 24,085,400 | +2.10(+5.76%) |
Oct 22, 2008 | 37.19 | 38.23 | 35.83 | 36.53 | 17,527,764 | -1.16(-3.08%) |
Oct 21, 2008 | 37.76 | 38.86 | 37.08 | 37.69 | 17,116,294 | +1.59(+4.40%) |
Oct 20, 2008 | 36.20 | 36.20 | 34.52 | 36.10 | 10,623,462 | +0.64(+1.81%) |
Oct 17, 2008 | 35.25 | 37.03 | 34.69 | 35.46 | 11,610,549 | -0.49(-1.36%) |
Oct 16, 2008 | 34.37 | 36.28 | 32.85 | 35.95 | 16,704,698 | +1.63(+4.74%) |
Oct 15, 2008 | 36.44 | 37.27 | 34.29 | 34.32 | 15,367,369 | -2.94(-7.90%) |
Oct 14, 2008 | 38.89 | 39.92 | 36.65 | 37.27 | 16,922,968 | -0.16(-0.42%) |
Oct 13, 2008 | 36.88 | 37.48 | 35.16 | 37.42 | 16,746,168 | +3.36(+9.88%) |
Oct 10, 2008 | 32.53 | 35.43 | 31.39 | 34.06 | 25,995,064 | +0.48(+1.42%) |
Oct 09, 2008 | 36.09 | 36.76 | 33.51 | 33.58 | 18,555,870 | -2.43(-6.75%) |
Oct 08, 2008 | 37.32 | 38.88 | 35.93 | 36.01 | 20,123,174 | -1.63(-4.34%) |
Oct 07, 2008 | 40.02 | 40.49 | 37.58 | 37.64 | 14,016,208 | -1.90(-4.81%) |
Oct 06, 2008 | 39.61 | 40.41 | 38.25 | 39.55 | 17,442,778 | -1.00(-2.48%) |
Oct 03, 2008 | 41.49 | 42.21 | 40.49 | 40.55 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.00 | 42.53 | 41.12 | 41.18 | 12,553,723 | -1.12(-2.66%) |
Oct 01, 2008 | 42.48 | 42.88 | 41.97 | 42.30 | 7,353,174 | -0.58(-1.35%) |
Sep 30, 2008 | 42.23 | 43.06 | 42.13 | 42.88 | 11,301,189 | +1.25(+3.00%) |
Sep 29, 2008 | 43.27 | 43.27 | 41.12 | 41.63 | 12,821,137 | -1.96(-4.51%) |
Sep 26, 2008 | 43.19 | 43.74 | 42.84 | 43.59 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.20 | 43.96 | 43.20 | 43.77 | 8,429,481 | +0.73(+1.69%) |
Sep 24, 2008 | 43.57 | 44.10 | 42.61 | 43.04 | 9,170,513 | -0.27(-0.62%) |
Sep 23, 2008 | 44.42 | 44.59 | 43.31 | 43.31 | 9,218,055 | -1.07(-2.40%) |
Sep 22, 2008 | 45.68 | 46.44 | 44.16 | 44.38 | 9,105,135 | -1.24(-2.72%) |
Sep 19, 2008 | 46.60 | 46.90 | 44.57 | 45.62 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.63 | 44.72 | 42.70 | 44.25 | 17,317,512 | +1.04(+2.40%) |
Sep 17, 2008 | 42.89 | 43.90 | 42.59 | 43.22 | 14,113,338 | -0.55(-1.26%) |
Sep 16, 2008 | 42.98 | 44.14 | 42.88 | 43.77 | 13,711,240 | +0.53(+1.23%) |
Sep 15, 2008 | 42.70 | 44.10 | 42.69 | 43.24 | 10,998,574 | -0.80(-1.81%) |
Sep 12, 2008 | 43.85 | 44.24 | 43.47 | 44.03 | 9,083,873 | +0.13(+0.30%) |
Sep 11, 2008 | 42.83 | 43.98 | 42.80 | 43.90 | 8,263,517 | +0.79(+1.83%) |
Sep 10, 2008 | 43.92 | 44.01 | 42.99 | 43.11 | 9,145,767 | -0.48(-1.11%) |
Sep 09, 2008 | 44.25 | 44.57 | 43.51 | 43.59 | 10,558,797 | -1.09(-2.43%) |
Sep 08, 2008 | 44.25 | 45.19 | 44.02 | 44.68 | 9,659,484 | +1.25(+2.88%) |
Sep 05, 2008 | 43.62 | 43.78 | 43.00 | 43.43 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.08 | 44.22 | 43.59 | 43.78 | 9,609,850 | -0.68(-1.54%) |
Sep 03, 2008 | 44.13 | 44.76 | 43.81 | 44.46 | 9,098,194 | -0.18(-0.41%) |