Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 54.79 | 55.35 | 54.05 | 54.90 | 388,060 | -0.05(-0.10%) |
Nov 26, 2008 | 51.81 | 55.34 | 51.60 | 54.96 | 1,089,970 | +2.30(+4.37%) |
Nov 25, 2008 | 53.03 | 53.67 | 51.56 | 52.65 | 1,395,323 | +0.50(+0.95%) |
Nov 24, 2008 | 50.20 | 53.14 | 50.20 | 52.16 | 1,345,967 | +1.95(+3.89%) |
Nov 21, 2008 | 47.84 | 50.25 | 45.91 | 50.20 | 1,821,767 | +3.27(+6.96%) |
Nov 20, 2008 | 46.37 | 50.73 | 45.79 | 46.94 | 2,527,062 | +0.32(+0.68%) |
Nov 19, 2008 | 49.24 | 49.60 | 46.59 | 46.62 | 2,334,431 | -2.69(-5.46%) |
Nov 18, 2008 | 49.79 | 50.46 | 47.16 | 49.31 | 2,435,208 | -0.51(-1.02%) |
Nov 17, 2008 | 49.88 | 52.44 | 49.34 | 49.81 | 1,425,029 | -0.80(-1.58%) |
Nov 14, 2008 | 51.42 | 53.95 | 50.37 | 50.62 | 0 | -1.79(-3.41%) |
Nov 13, 2008 | 50.89 | 52.41 | 47.54 | 52.41 | 2,339,723 | +1.63(+3.20%) |
Nov 12, 2008 | 53.21 | 53.67 | 50.55 | 50.78 | 2,372,780 | -3.73(-6.85%) |
Nov 11, 2008 | 55.03 | 55.87 | 53.18 | 54.51 | 1,618,906 | -1.10(-1.99%) |
Nov 10, 2008 | 57.10 | 57.77 | 55.00 | 55.62 | 1,196,756 | -0.54(-0.96%) |
Nov 07, 2008 | 56.84 | 58.28 | 55.15 | 56.16 | 1,717,507 | -0.57(-1.00%) |
Nov 06, 2008 | 58.15 | 59.27 | 56.41 | 56.72 | 1,826,095 | -2.51(-4.24%) |
Nov 05, 2008 | 60.36 | 60.86 | 57.33 | 59.24 | 2,850,084 | -3.74(-5.94%) |
Nov 04, 2008 | 62.55 | 64.57 | 61.81 | 62.98 | 2,243,439 | +1.74(+2.85%) |
Nov 03, 2008 | 60.85 | 61.97 | 59.90 | 61.24 | 1,639,760 | +0.11(+0.18%) |
Oct 31, 2008 | 60.20 | 62.93 | 59.73 | 61.13 | 1,417,935 | +1.38(+2.30%) |
Oct 30, 2008 | 59.44 | 60.49 | 58.02 | 59.75 | 1,064,452 | +1.99(+3.45%) |
Oct 29, 2008 | 58.43 | 60.82 | 57.62 | 57.76 | 1,852,199 | -0.95(-1.62%) |
Oct 28, 2008 | 55.37 | 58.71 | 53.14 | 58.71 | 1,842,112 | +4.85(+9.01%) |
Oct 27, 2008 | 51.94 | 55.90 | 51.94 | 53.85 | 1,729,110 | +0.82(+1.56%) |
Oct 24, 2008 | 49.99 | 54.50 | 49.74 | 53.03 | 1,191,574 | -1.12(-2.07%) |
Oct 23, 2008 | 55.91 | 57.40 | 51.87 | 54.15 | 3,271,096 | -1.46(-2.63%) |
Oct 22, 2008 | 59.10 | 59.67 | 53.64 | 55.61 | 2,514,051 | -4.86(-8.04%) |
Oct 21, 2008 | 63.61 | 64.50 | 60.37 | 60.47 | 2,203,061 | -4.29(-6.62%) |
Oct 20, 2008 | 61.66 | 64.93 | 61.22 | 64.76 | 2,864,245 | +3.80(+6.23%) |
Oct 17, 2008 | 59.68 | 63.14 | 58.37 | 60.96 | 2,319,121 | +1.06(+1.77%) |
Oct 16, 2008 | 58.72 | 60.77 | 55.80 | 59.91 | 2,449,914 | +1.39(+2.38%) |
Oct 15, 2008 | 63.80 | 64.48 | 58.28 | 58.51 | 1,948,247 | -6.37(-9.82%) |
Oct 14, 2008 | 66.22 | 67.49 | 63.65 | 64.88 | 3,604,655 | +2.30(+3.67%) |
Oct 13, 2008 | 57.77 | 62.59 | 57.77 | 62.59 | 1,389,990 | +5.12(+8.91%) |
Oct 10, 2008 | 53.75 | 60.78 | 51.70 | 57.47 | 3,065,854 | +2.05(+3.71%) |
Oct 09, 2008 | 57.96 | 60.11 | 55.40 | 55.42 | 2,811,479 | -1.07(-1.90%) |
Oct 08, 2008 | 55.70 | 59.14 | 54.39 | 56.49 | 2,340,755 | -0.10(-0.18%) |
Oct 07, 2008 | 60.33 | 60.77 | 56.59 | 56.59 | 2,097,931 | -3.21(-5.36%) |
Oct 06, 2008 | 58.61 | 60.36 | 56.55 | 59.80 | 2,132,516 | -0.35(-0.58%) |
Oct 03, 2008 | 61.34 | 63.74 | 60.05 | 60.15 | 0 | -0.52(-0.86%) |
Oct 02, 2008 | 63.53 | 63.53 | 59.31 | 60.67 | 1,949,619 | -3.07(-4.82%) |
Oct 01, 2008 | 67.02 | 67.61 | 63.14 | 63.74 | 2,199,129 | -3.92(-5.80%) |
Sep 30, 2008 | 66.13 | 68.15 | 64.38 | 67.66 | 1,269,395 | +2.81(+4.33%) |
Sep 29, 2008 | 68.45 | 68.50 | 64.30 | 64.85 | 1,545,645 | -4.43(-6.40%) |
Sep 26, 2008 | 67.58 | 69.44 | 67.19 | 69.29 | 0 | +0.82(+1.20%) |
Sep 25, 2008 | 66.59 | 69.53 | 66.54 | 68.46 | 1,064,293 | +1.59(+2.38%) |
Sep 24, 2008 | 68.33 | 68.79 | 66.48 | 66.87 | 1,003,891 | -1.46(-2.14%) |
Sep 23, 2008 | 69.47 | 70.03 | 68.04 | 68.33 | 1,127,799 | -0.81(-1.17%) |
Sep 22, 2008 | 71.24 | 71.82 | 68.79 | 69.14 | 781,067 | -2.69(-3.75%) |
Sep 19, 2008 | 67.52 | 72.81 | 65.06 | 71.83 | 0 | +2.51(+3.61%) |
Sep 18, 2008 | 69.94 | 70.37 | 65.93 | 69.33 | 2,082,616 | +0.04(+0.06%) |
Sep 17, 2008 | 69.86 | 71.81 | 69.16 | 69.29 | 1,947,934 | -1.91(-2.69%) |
Sep 16, 2008 | 66.44 | 71.83 | 66.44 | 71.20 | 2,758,659 | +3.59(+5.30%) |
Sep 15, 2008 | 67.90 | 69.73 | 67.29 | 67.61 | 1,034,011 | -2.44(-3.49%) |
Sep 12, 2008 | 68.15 | 70.60 | 67.68 | 70.06 | 955,539 | +1.54(+2.25%) |
Sep 11, 2008 | 67.59 | 68.84 | 66.97 | 68.52 | 1,096,019 | -0.25(-0.36%) |
Sep 10, 2008 | 69.42 | 69.81 | 68.14 | 68.77 | 1,252,233 | +0.05(+0.08%) |
Sep 09, 2008 | 69.69 | 70.01 | 68.08 | 68.71 | 1,401,890 | -0.89(-1.27%) |
Sep 08, 2008 | 69.93 | 70.35 | 68.76 | 69.60 | 799,879 | +1.67(+2.46%) |
Sep 05, 2008 | 67.82 | 68.89 | 67.05 | 67.93 | 0 | -0.70(-1.02%) |
Sep 04, 2008 | 70.18 | 70.18 | 68.14 | 68.63 | 1,012,199 | -2.02(-2.86%) |
Sep 03, 2008 | 71.33 | 71.75 | 70.22 | 70.65 | 705,047 | -0.65(-0.91%) |