Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.16 | 36.63 | 35.60 | 36.54 | 4,990,886 | +0.13(+0.37%) |
Nov 26, 2008 | 35.02 | 36.59 | 34.63 | 36.40 | 10,027,048 | +0.61(+1.70%) |
Nov 25, 2008 | 35.21 | 35.87 | 34.96 | 35.80 | 14,548,066 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.18 | 33.25 | 34.64 | 17,126,234 | +1.46(+4.40%) |
Nov 21, 2008 | 31.31 | 33.23 | 30.64 | 33.18 | 16,101,941 | +1.97(+6.30%) |
Nov 20, 2008 | 32.21 | 33.59 | 30.68 | 31.22 | 17,044,436 | -1.36(-4.19%) |
Nov 19, 2008 | 34.41 | 35.11 | 32.19 | 32.58 | 12,975,806 | -1.87(-5.43%) |
Nov 18, 2008 | 33.66 | 34.98 | 33.25 | 34.45 | 12,261,593 | +0.65(+1.93%) |
Nov 17, 2008 | 33.33 | 34.62 | 32.67 | 33.80 | 12,482,018 | +0.09(+0.26%) |
Nov 14, 2008 | 34.28 | 34.89 | 32.63 | 33.71 | 12,743,413 | -1.24(-3.54%) |
Nov 13, 2008 | 32.72 | 35.03 | 31.29 | 34.95 | 17,840,032 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.83 | 32.08 | 32.48 | 10,285,898 | -1.38(-4.08%) |
Nov 11, 2008 | 33.69 | 34.70 | 33.19 | 33.86 | 8,480,195 | -0.14(-0.41%) |
Nov 10, 2008 | 34.24 | 34.89 | 33.49 | 34.00 | 11,003,380 | +1.07(+3.24%) |
Nov 07, 2008 | 31.74 | 33.28 | 31.65 | 32.93 | 8,542,543 | +1.30(+4.11%) |
Nov 06, 2008 | 33.07 | 33.46 | 31.58 | 31.63 | 12,192,421 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.41 | 33.04 | 33.26 | 9,065,208 | -1.74(-4.97%) |
Nov 04, 2008 | 34.23 | 35.07 | 33.85 | 35.00 | 9,627,050 | +1.37(+4.07%) |
Nov 03, 2008 | 33.32 | 34.11 | 32.99 | 33.63 | 6,580,640 | +0.15(+0.45%) |
Oct 31, 2008 | 32.24 | 34.03 | 32.03 | 33.48 | 11,770,098 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.95 | 32.43 | 14,614,462 | +2.18(+7.19%) |
Oct 29, 2008 | 30.96 | 31.95 | 30.07 | 30.26 | 10,149,749 | -0.74(-2.37%) |
Oct 28, 2008 | 29.18 | 31.02 | 28.45 | 30.99 | 12,235,982 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,031,337 | -1.19(-4.02%) |
Oct 24, 2008 | 28.64 | 30.70 | 28.55 | 29.53 | 10,178,223 | -1.00(-3.28%) |
Oct 23, 2008 | 30.25 | 30.86 | 29.37 | 30.53 | 17,928,520 | +1.10(+3.75%) |
Oct 22, 2008 | 31.87 | 31.87 | 28.40 | 29.43 | 14,347,654 | -2.73(-8.50%) |
Oct 21, 2008 | 32.67 | 33.32 | 31.98 | 32.16 | 7,808,963 | -0.93(-2.82%) |
Oct 20, 2008 | 32.40 | 33.57 | 32.06 | 33.09 | 8,691,107 | +1.03(+3.22%) |
Oct 17, 2008 | 31.76 | 33.39 | 31.14 | 32.06 | 13,702,227 | -0.70(-2.13%) |
Oct 16, 2008 | 33.02 | 33.22 | 30.70 | 32.76 | 17,767,092 | +0.22(+0.66%) |
Oct 15, 2008 | 34.12 | 34.49 | 32.45 | 32.54 | 11,750,427 | -2.28(-6.56%) |
Oct 14, 2008 | 36.11 | 37.18 | 33.66 | 34.83 | 12,830,826 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.82 | 32.83 | 35.30 | 13,440,873 | +2.51(+7.64%) |
Oct 10, 2008 | 32.03 | 33.87 | 27.48 | 32.80 | 29,883,168 | -0.82(-2.45%) |
Oct 09, 2008 | 36.77 | 37.36 | 33.41 | 33.62 | 15,719,747 | -3.11(-8.46%) |
Oct 08, 2008 | 36.73 | 38.17 | 35.99 | 36.73 | 17,763,294 | -0.82(-2.18%) |
Oct 07, 2008 | 38.62 | 39.09 | 37.29 | 37.55 | 11,999,017 | -0.51(-1.35%) |
Oct 06, 2008 | 38.08 | 39.17 | 36.36 | 38.06 | 15,258,280 | -0.48(-1.25%) |
Oct 03, 2008 | 39.16 | 40.20 | 38.31 | 38.54 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.24 | 40.24 | 38.35 | 38.75 | 11,501,549 | -1.73(-4.26%) |
Oct 01, 2008 | 39.65 | 40.88 | 39.11 | 40.47 | 9,479,087 | +0.58(+1.45%) |
Sep 30, 2008 | 40.32 | 41.26 | 39.70 | 39.89 | 11,491,411 | -0.42(-1.05%) |
Sep 29, 2008 | 40.27 | 41.35 | 39.06 | 40.32 | 12,754,978 | -0.53(-1.29%) |
Sep 26, 2008 | 39.79 | 41.10 | 39.79 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.53 | 40.94 | 40.23 | 40.45 | 8,262,659 | +0.24(+0.60%) |
Sep 24, 2008 | 40.81 | 41.53 | 39.78 | 40.21 | 9,642,854 | -0.89(-2.16%) |
Sep 23, 2008 | 41.83 | 42.60 | 40.95 | 41.10 | 7,498,206 | -0.69(-1.65%) |
Sep 22, 2008 | 42.49 | 42.88 | 41.49 | 41.79 | 8,095,911 | -1.15(-2.69%) |
Sep 19, 2008 | 42.51 | 44.40 | 40.68 | 42.94 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.71 | 42.61 | 41.06 | 42.17 | 17,146,212 | +0.58(+1.40%) |
Sep 17, 2008 | 42.67 | 42.80 | 40.97 | 41.59 | 15,637,644 | -2.07(-4.74%) |
Sep 16, 2008 | 41.90 | 43.79 | 41.73 | 43.65 | 12,407,198 | +0.74(+1.73%) |
Sep 15, 2008 | 42.42 | 43.94 | 42.42 | 42.91 | 10,122,582 | -0.60(-1.39%) |
Sep 12, 2008 | 43.05 | 43.80 | 42.67 | 43.52 | 11,134,475 | +0.30(+0.70%) |
Sep 11, 2008 | 41.98 | 43.29 | 41.76 | 43.21 | 11,382,309 | +0.91(+2.14%) |
Sep 10, 2008 | 42.30 | 42.80 | 41.90 | 42.30 | 10,235,856 | +0.97(+2.35%) |
Sep 09, 2008 | 41.39 | 42.46 | 41.33 | 41.33 | 9,312,875 | -0.53(-1.26%) |
Sep 08, 2008 | 41.16 | 42.03 | 41.08 | 41.86 | 9,148,421 | +1.33(+3.29%) |
Sep 05, 2008 | 40.45 | 40.64 | 39.74 | 40.53 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.55 | 41.83 | 40.38 | 40.70 | 8,024,052 | -0.95(-2.27%) |
Sep 03, 2008 | 41.26 | 41.75 | 40.95 | 41.64 | 8,421,544 | +0.41(+0.98%) |