Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,856 | +0.49(+1.14%) |
Nov 26, 2008 | 39.66 | 43.26 | 39.55 | 43.17 | 3,299,463 | +2.90(+7.20%) |
Nov 25, 2008 | 40.75 | 40.75 | 39.28 | 40.27 | 3,673,284 | +0.34(+0.85%) |
Nov 24, 2008 | 38.22 | 40.45 | 37.71 | 39.93 | 4,386,868 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,157 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,107,960 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,374 | -3.05(-7.39%) |
Nov 18, 2008 | 41.87 | 42.46 | 39.87 | 41.30 | 4,012,279 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,673 | -0.31(-0.74%) |
Nov 14, 2008 | 44.51 | 45.10 | 42.18 | 42.31 | 2,496,759 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,196 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,168 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.28 | 44.67 | 45.11 | 2,069,015 | -0.94(-2.04%) |
Nov 10, 2008 | 47.83 | 48.13 | 45.62 | 46.05 | 1,623,174 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.40 | 45.79 | 47.09 | 2,166,111 | +0.98(+2.11%) |
Nov 06, 2008 | 47.56 | 47.91 | 45.96 | 46.12 | 2,515,021 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.71 | 48.02 | 3,508,364 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.06 | 49.37 | 50.32 | 2,851,434 | +0.71(+1.42%) |
Nov 03, 2008 | 49.53 | 50.37 | 49.19 | 49.61 | 1,753,512 | +0.05(+0.11%) |
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,407 | +2.01(+4.23%) |
Oct 30, 2008 | 46.62 | 47.55 | 45.82 | 47.55 | 4,533,257 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.87 | 43.92 | 45.13 | 4,317,369 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.16 | 3,234,443 | +2.42(+5.81%) |
Oct 27, 2008 | 42.73 | 43.96 | 41.40 | 41.73 | 3,531,308 | -2.02(-4.62%) |
Oct 24, 2008 | 42.22 | 44.52 | 40.75 | 43.75 | 2,787,475 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,263 | -1.52(-3.25%) |
Oct 22, 2008 | 48.32 | 48.86 | 45.89 | 46.84 | 2,297,275 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.06 | 49.32 | 49.34 | 2,506,892 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.95 | 49.03 | 50.91 | 3,161,286 | +2.12(+4.35%) |
Oct 17, 2008 | 48.00 | 51.31 | 47.25 | 48.79 | 3,321,320 | -1.23(-2.47%) |
Oct 16, 2008 | 46.88 | 50.11 | 44.60 | 50.03 | 5,599,937 | +3.63(+7.83%) |
Oct 15, 2008 | 50.69 | 50.98 | 46.22 | 46.39 | 3,622,117 | -4.63(-9.08%) |
Oct 14, 2008 | 55.04 | 55.08 | 50.24 | 51.03 | 4,077,108 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.51 | 52.79 | 3,945,823 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.60 | 43.13 | 47.58 | 5,822,735 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.44 | 47.66 | 3,863,257 | -2.27(-4.55%) |
Oct 08, 2008 | 49.50 | 52.32 | 48.35 | 49.94 | 6,006,214 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.89 | 51.10 | 51.10 | 5,181,292 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.73 | 51.48 | 54.62 | 5,486,230 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.18 | 2,857,470 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.84 | 58.52 | 58.96 | 4,419,534 | -3.38(-5.43%) |
Oct 01, 2008 | 62.89 | 62.89 | 61.69 | 62.34 | 3,570,191 | -0.92(-1.46%) |
Sep 30, 2008 | 62.17 | 63.45 | 60.86 | 63.26 | 3,839,716 | +1.57(+2.54%) |
Sep 29, 2008 | 64.98 | 64.98 | 60.95 | 61.69 | 3,551,496 | -4.20(-6.37%) |
Sep 26, 2008 | 64.55 | 66.01 | 64.43 | 65.89 | 0 | -0.27(-0.41%) |
Sep 25, 2008 | 65.81 | 66.86 | 65.47 | 66.16 | 2,244,197 | +0.62(+0.94%) |
Sep 24, 2008 | 66.19 | 66.84 | 65.20 | 65.54 | 1,837,273 | -0.74(-1.12%) |
Sep 23, 2008 | 67.56 | 68.03 | 66.22 | 66.28 | 2,070,934 | -0.99(-1.48%) |
Sep 22, 2008 | 69.77 | 70.08 | 67.28 | 67.28 | 1,968,630 | -2.59(-3.71%) |
Sep 19, 2008 | 73.50 | 79.63 | 68.89 | 69.87 | 0 | +2.87(+4.29%) |
Sep 18, 2008 | 65.21 | 67.57 | 62.99 | 67.00 | 4,924,888 | +3.36(+5.27%) |
Sep 17, 2008 | 65.60 | 65.65 | 63.05 | 63.64 | 5,846,956 | -2.78(-4.19%) |
Sep 16, 2008 | 63.70 | 66.56 | 63.54 | 66.43 | 5,689,830 | +1.22(+1.87%) |
Sep 15, 2008 | 65.33 | 67.03 | 64.63 | 65.21 | 5,551,001 | -2.29(-3.39%) |
Sep 12, 2008 | 67.10 | 67.98 | 66.76 | 67.50 | 2,092,629 | +0.04(+0.05%) |
Sep 11, 2008 | 66.21 | 67.64 | 65.75 | 67.47 | 3,431,524 | +0.21(+0.32%) |
Sep 10, 2008 | 67.20 | 67.87 | 66.33 | 67.25 | 3,792,701 | +0.81(+1.21%) |
Sep 09, 2008 | 69.12 | 69.51 | 66.36 | 66.45 | 3,762,955 | -2.60(-3.77%) |
Sep 08, 2008 | 70.48 | 71.14 | 68.16 | 69.05 | 3,976,708 | +0.89(+1.30%) |
Sep 05, 2008 | 68.21 | 68.55 | 66.72 | 68.16 | 0 | -0.16(-0.24%) |
Sep 04, 2008 | 70.31 | 70.43 | 68.08 | 68.32 | 3,636,201 | -2.57(-3.62%) |
Sep 03, 2008 | 70.93 | 71.61 | 70.36 | 70.89 | 3,601,739 | -0.13(-0.18%) |