Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.53 | 39.95 | 39.31 | 39.63 | 3,617,394 | -0.26(-0.64%) |
Nov 26, 2008 | 38.62 | 39.88 | 38.61 | 39.88 | 9,517,661 | +0.69(+1.77%) |
Nov 25, 2008 | 41.08 | 41.10 | 38.61 | 39.19 | 17,571,920 | -0.76(-1.89%) |
Nov 24, 2008 | 39.70 | 40.31 | 39.23 | 39.95 | 21,106,826 | +0.78(+1.99%) |
Nov 21, 2008 | 36.78 | 39.30 | 36.46 | 39.17 | 27,169,862 | +3.40(+9.52%) |
Nov 20, 2008 | 38.26 | 39.05 | 35.74 | 35.77 | 19,862,938 | -2.50(-6.54%) |
Nov 19, 2008 | 40.23 | 40.54 | 38.21 | 38.27 | 13,742,124 | -1.93(-4.79%) |
Nov 18, 2008 | 39.91 | 40.50 | 38.14 | 40.20 | 17,094,894 | +0.18(+0.45%) |
Nov 17, 2008 | 40.77 | 41.65 | 39.88 | 40.02 | 13,876,388 | -1.53(-3.68%) |
Nov 14, 2008 | 42.10 | 42.81 | 41.30 | 41.55 | 17,230,390 | -0.98(-2.30%) |
Nov 13, 2008 | 39.56 | 42.54 | 39.46 | 42.52 | 19,093,700 | +2.95(+7.45%) |
Nov 12, 2008 | 41.05 | 41.49 | 39.38 | 39.58 | 13,066,049 | -2.11(-5.07%) |
Nov 11, 2008 | 41.54 | 42.32 | 41.10 | 41.69 | 11,811,768 | -0.25(-0.60%) |
Nov 10, 2008 | 43.34 | 43.45 | 41.06 | 41.94 | 10,997,746 | -0.06(-0.15%) |
Nov 07, 2008 | 41.02 | 42.01 | 40.24 | 42.00 | 14,025,266 | +1.65(+4.08%) |
Nov 06, 2008 | 42.16 | 43.14 | 40.27 | 40.36 | 23,613,950 | -2.04(-4.81%) |
Nov 05, 2008 | 42.65 | 43.22 | 42.34 | 42.40 | 14,921,982 | -0.82(-1.90%) |
Nov 04, 2008 | 44.42 | 44.56 | 42.54 | 43.22 | 16,048,929 | -0.70(-1.59%) |
Nov 03, 2008 | 43.96 | 44.12 | 42.96 | 43.92 | 14,478,760 | +1.18(+2.77%) |
Oct 31, 2008 | 43.24 | 43.92 | 42.22 | 42.73 | 15,531,988 | -0.46(-1.06%) |
Oct 30, 2008 | 43.14 | 43.51 | 42.35 | 43.19 | 12,625,677 | +1.18(+2.80%) |
Oct 29, 2008 | 42.68 | 43.52 | 41.79 | 42.01 | 20,582,420 | -0.80(-1.87%) |
Oct 28, 2008 | 39.94 | 42.81 | 39.71 | 42.81 | 24,250,676 | +3.75(+9.61%) |
Oct 27, 2008 | 40.01 | 41.10 | 38.85 | 39.06 | 16,248,279 | -1.73(-4.25%) |
Oct 24, 2008 | 37.56 | 41.70 | 37.49 | 40.79 | 22,086,338 | +1.16(+2.92%) |
Oct 23, 2008 | 37.92 | 41.28 | 36.81 | 39.63 | 32,157,102 | +4.17(+11.77%) |
Oct 22, 2008 | 36.66 | 37.25 | 35.25 | 35.46 | 14,526,269 | -1.88(-5.03%) |
Oct 21, 2008 | 37.42 | 39.09 | 37.07 | 37.34 | 12,100,306 | -0.73(-1.91%) |
Oct 20, 2008 | 36.07 | 38.14 | 35.91 | 38.06 | 14,346,524 | +2.25(+6.30%) |
Oct 17, 2008 | 35.03 | 38.44 | 34.96 | 35.81 | 19,082,722 | -0.44(-1.20%) |
Oct 16, 2008 | 34.18 | 36.31 | 33.27 | 36.25 | 21,370,502 | +2.17(+6.37%) |
Oct 15, 2008 | 37.08 | 37.29 | 33.71 | 34.08 | 18,216,724 | -2.75(-7.46%) |
Oct 14, 2008 | 38.15 | 38.76 | 36.78 | 36.82 | 15,558,593 | -1.56(-4.07%) |
Oct 13, 2008 | 35.91 | 38.51 | 35.35 | 38.39 | 20,683,460 | +3.72(+10.75%) |
Oct 10, 2008 | 34.43 | 35.45 | 32.11 | 34.66 | 28,266,778 | -1.20(-3.34%) |
Oct 09, 2008 | 37.09 | 38.17 | 35.37 | 35.86 | 20,633,392 | -1.33(-3.57%) |
Oct 08, 2008 | 36.04 | 38.52 | 35.71 | 37.19 | 22,251,364 | +0.31(+0.83%) |
Oct 07, 2008 | 39.25 | 40.01 | 36.88 | 36.88 | 23,239,154 | -2.35(-5.98%) |
Oct 06, 2008 | 41.13 | 42.41 | 38.21 | 39.23 | 28,954,322 | -2.79(-6.64%) |
Oct 03, 2008 | 42.28 | 43.34 | 41.90 | 42.02 | 20,372,586 | +0.21(+0.51%) |
Oct 02, 2008 | 42.24 | 42.81 | 41.59 | 41.80 | 15,695,966 | -0.42(-1.00%) |
Oct 01, 2008 | 42.02 | 42.52 | 41.35 | 42.22 | 11,805,035 | -0.06(-0.15%) |
Sep 30, 2008 | 40.85 | 42.45 | 40.70 | 42.29 | 20,141,742 | +2.69(+6.79%) |
Sep 29, 2008 | 42.82 | 43.44 | 39.60 | 39.60 | 18,346,108 | -3.69(-8.52%) |
Sep 26, 2008 | 41.95 | 43.79 | 41.92 | 43.29 | 17,321,090 | +0.53(+1.23%) |
Sep 25, 2008 | 41.90 | 42.81 | 41.48 | 42.76 | 16,442,332 | +1.11(+2.65%) |
Sep 24, 2008 | 41.18 | 42.09 | 40.91 | 41.65 | 11,870,925 | +0.58(+1.41%) |
Sep 23, 2008 | 41.21 | 42.44 | 41.08 | 41.08 | 10,909,470 | +0.01(+0.02%) |
Sep 22, 2008 | 42.38 | 42.80 | 41.01 | 41.07 | 13,236,669 | -1.72(-4.02%) |
Sep 19, 2008 | 44.11 | 44.95 | 19.26 | 42.79 | 28,428,770 | -0.01(-0.03%) |
Sep 18, 2008 | 44.25 | 45.05 | 41.50 | 42.80 | 33,484,774 | -1.24(-2.82%) |
Sep 17, 2008 | 45.88 | 46.38 | 43.91 | 44.04 | 27,657,024 | -2.97(-6.31%) |
Sep 16, 2008 | 44.09 | 47.45 | 43.70 | 47.01 | 54,827,108 | +2.64(+5.95%) |
Sep 15, 2008 | 44.12 | 45.26 | 43.74 | 44.37 | 20,612,904 | -0.49(-1.08%) |
Sep 12, 2008 | 44.99 | 45.27 | 44.46 | 44.86 | 13,325,020 | -0.37(-0.82%) |
Sep 11, 2008 | 44.03 | 45.27 | 43.88 | 45.23 | 16,933,380 | +0.92(+2.08%) |
Sep 10, 2008 | 43.42 | 44.74 | 43.08 | 44.31 | 15,519,188 | +1.13(+2.63%) |
Sep 09, 2008 | 42.58 | 43.69 | 42.47 | 43.17 | 19,126,046 | +0.52(+1.22%) |
Sep 08, 2008 | 43.17 | 43.47 | 42.27 | 42.65 | 17,096,646 | -0.45(-1.04%) |
Sep 05, 2008 | 43.16 | 43.68 | 42.55 | 43.10 | 13,675,648 | -0.34(-0.77%) |
Sep 04, 2008 | 44.94 | 45.33 | 43.44 | 43.44 | 12,521,341 | -1.58(-3.52%) |
Sep 03, 2008 | 44.71 | 45.11 | 44.28 | 45.02 | 10,101,144 | +0.42(+0.94%) |