Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.88 | 32.10 | 30.83 | 31.97 | 3,478,559 | +1.01(+3.27%) |
Nov 26, 2008 | 29.51 | 31.01 | 29.27 | 30.96 | 8,341,298 | +0.82(+2.74%) |
Nov 25, 2008 | 30.41 | 30.60 | 29.66 | 30.14 | 12,823,928 | -0.43(-1.40%) |
Nov 24, 2008 | 30.04 | 30.94 | 29.17 | 30.56 | 12,909,695 | +0.88(+2.96%) |
Nov 21, 2008 | 27.89 | 29.95 | 27.13 | 29.69 | 17,678,258 | +1.85(+6.66%) |
Nov 20, 2008 | 27.74 | 29.81 | 27.54 | 27.83 | 17,873,630 | -0.28(-0.99%) |
Nov 19, 2008 | 29.46 | 30.10 | 28.09 | 28.11 | 14,151,453 | -1.56(-5.26%) |
Nov 18, 2008 | 30.45 | 30.57 | 28.54 | 29.67 | 16,277,692 | -1.22(-3.93%) |
Nov 17, 2008 | 30.46 | 32.10 | 30.38 | 30.89 | 9,399,203 | +0.11(+0.34%) |
Nov 14, 2008 | 31.51 | 32.82 | 30.60 | 30.78 | 0 | -1.59(-4.91%) |
Nov 13, 2008 | 31.52 | 32.49 | 29.30 | 32.37 | 18,662,048 | +0.48(+1.51%) |
Nov 12, 2008 | 32.42 | 33.07 | 31.50 | 31.89 | 10,318,688 | -1.09(-3.30%) |
Nov 11, 2008 | 33.45 | 34.13 | 32.06 | 32.98 | 10,569,896 | -1.63(-4.70%) |
Nov 10, 2008 | 35.48 | 36.24 | 34.20 | 34.61 | 7,071,735 | -0.33(-0.94%) |
Nov 07, 2008 | 34.94 | 35.48 | 34.02 | 34.94 | 9,533,602 | +0.65(+1.88%) |
Nov 06, 2008 | 36.73 | 37.68 | 34.02 | 34.29 | 18,293,688 | -2.87(-7.73%) |
Nov 05, 2008 | 39.38 | 39.45 | 36.75 | 37.17 | 13,335,013 | -2.75(-6.90%) |
Nov 04, 2008 | 40.51 | 40.68 | 39.25 | 39.92 | 12,476,997 | +0.57(+1.46%) |
Nov 03, 2008 | 38.64 | 39.59 | 37.83 | 39.34 | 11,299,934 | +0.32(+0.82%) |
Oct 31, 2008 | 37.68 | 39.17 | 36.69 | 39.02 | 0 | +1.28(+3.39%) |
Oct 30, 2008 | 38.92 | 39.31 | 36.17 | 37.74 | 12,840,186 | +0.67(+1.81%) |
Oct 29, 2008 | 36.34 | 39.32 | 36.34 | 37.07 | 17,241,730 | +0.66(+1.82%) |
Oct 28, 2008 | 34.58 | 36.52 | 32.48 | 36.41 | 19,338,614 | +4.88(+15.46%) |
Oct 27, 2008 | 34.02 | 34.34 | 31.46 | 31.54 | 12,407,712 | -2.14(-6.37%) |
Oct 24, 2008 | 31.64 | 35.17 | 31.08 | 33.68 | 13,153,756 | -0.95(-2.75%) |
Oct 23, 2008 | 32.16 | 34.85 | 31.87 | 34.63 | 18,768,788 | +2.69(+8.41%) |
Oct 22, 2008 | 32.88 | 33.43 | 31.12 | 31.94 | 13,562,302 | -2.60(-7.52%) |
Oct 21, 2008 | 34.48 | 35.50 | 33.90 | 34.54 | 9,882,209 | -0.23(-0.66%) |
Oct 20, 2008 | 33.31 | 34.82 | 32.55 | 34.77 | 10,489,698 | +1.61(+4.85%) |
Oct 17, 2008 | 32.72 | 34.86 | 32.17 | 33.17 | 0 | -0.18(-0.54%) |
Oct 16, 2008 | 31.74 | 33.50 | 29.77 | 33.34 | 15,785,887 | +1.83(+5.81%) |
Oct 15, 2008 | 32.89 | 33.86 | 30.92 | 31.51 | 13,629,661 | -2.04(-6.08%) |
Oct 14, 2008 | 36.20 | 36.83 | 32.47 | 33.55 | 16,782,394 | -1.50(-4.27%) |
Oct 13, 2008 | 32.44 | 35.22 | 31.64 | 35.05 | 19,196,406 | +3.93(+12.63%) |
Oct 10, 2008 | 29.88 | 32.94 | 29.78 | 31.12 | 27,302,706 | -1.94(-5.88%) |
Oct 09, 2008 | 35.61 | 36.43 | 33.06 | 33.06 | 16,439,960 | -2.45(-6.90%) |
Oct 08, 2008 | 36.04 | 37.22 | 35.12 | 35.51 | 15,696,966 | -1.18(-3.21%) |
Oct 07, 2008 | 38.56 | 39.13 | 36.26 | 36.69 | 14,678,800 | -1.50(-3.92%) |
Oct 06, 2008 | 38.54 | 39.46 | 35.64 | 38.18 | 16,694,617 | -1.89(-4.72%) |
Oct 03, 2008 | 40.20 | 41.99 | 40.02 | 40.07 | 0 | +0.19(+0.47%) |
Oct 02, 2008 | 41.94 | 42.41 | 39.71 | 39.89 | 10,917,989 | -2.26(-5.37%) |
Oct 01, 2008 | 42.26 | 43.18 | 41.22 | 42.15 | 8,357,442 | -0.54(-1.27%) |
Sep 30, 2008 | 41.91 | 42.92 | 41.41 | 42.69 | 8,613,160 | +1.40(+3.39%) |
Sep 29, 2008 | 42.81 | 43.14 | 40.76 | 41.30 | 12,599,404 | -2.12(-4.89%) |
Sep 26, 2008 | 42.24 | 43.55 | 41.70 | 43.42 | 0 | +0.67(+1.57%) |
Sep 25, 2008 | 42.93 | 43.33 | 42.29 | 42.75 | 8,571,702 | +0.04(+0.10%) |
Sep 24, 2008 | 42.84 | 43.83 | 42.38 | 42.70 | 7,366,477 | +0.04(+0.09%) |
Sep 23, 2008 | 43.86 | 44.96 | 42.58 | 42.67 | 8,912,402 | -1.12(-2.55%) |
Sep 22, 2008 | 44.17 | 44.97 | 43.37 | 43.78 | 8,101,638 | -0.71(-1.59%) |
Sep 19, 2008 | 45.22 | 45.41 | 42.88 | 44.49 | 0 | +1.23(+2.84%) |
Sep 18, 2008 | 42.95 | 43.67 | 40.35 | 43.26 | 18,846,440 | +0.83(+1.95%) |
Sep 17, 2008 | 45.32 | 45.41 | 42.01 | 42.43 | 19,817,338 | -3.51(-7.65%) |
Sep 16, 2008 | 45.43 | 46.90 | 44.79 | 45.95 | 11,390,517 | -0.39(-0.85%) |
Sep 15, 2008 | 46.02 | 46.75 | 45.41 | 46.34 | 13,201,683 | -0.78(-1.66%) |
Sep 12, 2008 | 46.44 | 47.21 | 45.93 | 47.12 | 6,829,697 | +0.54(+1.17%) |
Sep 11, 2008 | 45.51 | 46.69 | 45.51 | 46.58 | 8,195,282 | +0.64(+1.39%) |
Sep 10, 2008 | 47.33 | 47.50 | 45.84 | 45.94 | 12,275,706 | -1.72(-3.61%) |
Sep 09, 2008 | 47.59 | 48.55 | 47.59 | 47.66 | 10,413,855 | +0.08(+0.17%) |
Sep 08, 2008 | 46.51 | 47.70 | 46.05 | 47.58 | 11,162,883 | +0.76(+1.62%) |
Sep 05, 2008 | 46.54 | 47.27 | 46.07 | 46.82 | 0 | -0.10(-0.22%) |
Sep 04, 2008 | 48.40 | 48.61 | 46.19 | 46.92 | 14,670,739 | -2.26(-4.60%) |
Sep 03, 2008 | 48.90 | 49.94 | 47.75 | 49.19 | 7,056,424 | +0.15(+0.30%) |