Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.24 | 27.56 | 26.75 | 27.21 | 1,876,033 | +0.13(+0.49%) |
Nov 26, 2008 | 26.23 | 27.30 | 25.69 | 27.08 | 4,975,528 | +0.49(+1.86%) |
Nov 25, 2008 | 27.49 | 27.50 | 26.30 | 26.58 | 5,729,500 | -0.55(-2.03%) |
Nov 24, 2008 | 27.45 | 27.81 | 26.85 | 27.13 | 5,233,057 | +0.18(+0.67%) |
Nov 21, 2008 | 25.94 | 27.15 | 25.41 | 26.95 | 8,204,636 | +1.46(+5.73%) |
Nov 20, 2008 | 27.39 | 27.71 | 25.38 | 25.49 | 8,647,866 | -2.15(-7.77%) |
Nov 19, 2008 | 29.30 | 29.53 | 27.64 | 27.64 | 6,082,013 | -1.87(-6.33%) |
Nov 18, 2008 | 28.48 | 29.56 | 27.96 | 29.51 | 6,571,301 | +0.49(+1.68%) |
Nov 17, 2008 | 29.33 | 30.12 | 28.95 | 29.02 | 4,613,779 | -0.38(-1.30%) |
Nov 14, 2008 | 30.22 | 30.67 | 29.34 | 29.40 | 0 | -1.32(-4.28%) |
Nov 13, 2008 | 29.62 | 30.76 | 29.05 | 30.72 | 4,355,605 | +1.20(+4.05%) |
Nov 12, 2008 | 31.00 | 31.00 | 29.45 | 29.52 | 3,675,441 | -0.99(-3.24%) |
Nov 11, 2008 | 31.01 | 31.01 | 30.20 | 30.51 | 2,618,373 | -0.81(-2.58%) |
Nov 10, 2008 | 31.34 | 31.83 | 30.81 | 31.32 | 2,533,807 | +0.28(+0.91%) |
Nov 07, 2008 | 30.91 | 31.09 | 30.12 | 31.04 | 2,849,492 | +0.71(+2.36%) |
Nov 06, 2008 | 31.53 | 31.77 | 30.14 | 30.32 | 5,123,390 | -1.21(-3.83%) |
Nov 05, 2008 | 32.59 | 32.74 | 31.53 | 31.53 | 4,607,633 | -1.33(-4.04%) |
Nov 04, 2008 | 33.30 | 33.45 | 32.75 | 32.86 | 4,471,595 | +0.09(+0.27%) |
Nov 03, 2008 | 31.72 | 32.92 | 31.67 | 32.77 | 3,561,003 | +1.18(+3.75%) |
Oct 31, 2008 | 31.69 | 32.15 | 31.07 | 31.59 | 6,066,290 | +0.27(+0.86%) |
Oct 30, 2008 | 32.09 | 32.33 | 31.06 | 31.32 | 4,614,842 | -0.02(-0.06%) |
Oct 29, 2008 | 32.42 | 33.16 | 31.26 | 31.34 | 7,548,243 | -0.41(-1.30%) |
Oct 28, 2008 | 30.75 | 31.75 | 29.58 | 31.75 | 4,915,166 | +1.92(+6.45%) |
Oct 27, 2008 | 31.60 | 31.60 | 29.60 | 29.83 | 2,950,472 | -0.38(-1.27%) |
Oct 24, 2008 | 30.31 | 30.91 | 29.71 | 30.21 | 5,582,865 | -1.05(-3.37%) |
Oct 23, 2008 | 31.00 | 31.93 | 30.39 | 31.26 | 8,287,597 | +0.41(+1.32%) |
Oct 22, 2008 | 31.36 | 31.56 | 30.05 | 30.86 | 4,596,350 | -0.66(-2.09%) |
Oct 21, 2008 | 31.54 | 32.00 | 31.40 | 31.51 | 3,837,522 | -0.34(-1.08%) |
Oct 20, 2008 | 31.95 | 31.95 | 31.19 | 31.86 | 4,380,757 | +0.24(+0.77%) |
Oct 17, 2008 | 31.78 | 32.41 | 30.40 | 31.61 | 6,967,830 | -0.04(-0.12%) |
Oct 16, 2008 | 30.22 | 31.70 | 29.25 | 31.65 | 7,476,183 | +1.38(+4.57%) |
Oct 15, 2008 | 31.67 | 32.07 | 30.07 | 30.27 | 6,844,877 | -1.52(-4.79%) |
Oct 14, 2008 | 33.91 | 34.15 | 31.56 | 31.79 | 7,518,092 | -0.96(-2.93%) |
Oct 13, 2008 | 32.38 | 34.35 | 31.43 | 32.75 | 5,231,981 | +2.37(+7.80%) |
Oct 10, 2008 | 29.55 | 32.00 | 28.35 | 30.38 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 33.00 | 33.59 | 29.94 | 30.46 | 9,417,598 | -2.49(-7.57%) |
Oct 08, 2008 | 34.30 | 35.05 | 32.74 | 32.96 | 9,776,622 | -1.91(-5.48%) |
Oct 07, 2008 | 35.35 | 35.84 | 34.67 | 34.87 | 7,593,170 | -0.22(-0.63%) |
Oct 06, 2008 | 35.29 | 35.57 | 34.46 | 35.09 | 7,243,689 | -0.76(-2.12%) |
Oct 03, 2008 | 36.04 | 36.13 | 35.57 | 35.84 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.40 | 36.01 | 35.19 | 35.72 | 3,648,918 | +0.31(+0.87%) |
Oct 01, 2008 | 34.93 | 35.50 | 34.89 | 35.42 | 5,355,732 | +0.27(+0.77%) |
Sep 30, 2008 | 34.65 | 35.34 | 34.65 | 35.15 | 3,663,245 | +0.55(+1.59%) |
Sep 29, 2008 | 35.62 | 36.01 | 34.33 | 34.60 | 4,181,187 | -1.36(-3.78%) |
Sep 26, 2008 | 35.34 | 36.01 | 35.18 | 35.96 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.05 | 35.65 | 34.93 | 35.39 | 3,788,057 | +0.48(+1.36%) |
Sep 24, 2008 | 34.92 | 35.09 | 34.38 | 34.92 | 2,508,916 | +0.16(+0.47%) |
Sep 23, 2008 | 34.68 | 35.39 | 34.68 | 34.75 | 2,739,859 | +0.07(+0.20%) |
Sep 22, 2008 | 35.25 | 35.51 | 34.57 | 34.68 | 3,107,049 | -0.83(-2.33%) |
Sep 19, 2008 | 35.78 | 36.66 | 34.93 | 35.51 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.74 | 36.01 | 34.83 | 35.28 | 4,962,307 | -0.06(-0.18%) |
Sep 17, 2008 | 34.81 | 35.92 | 34.81 | 35.34 | 6,034,443 | +0.18(+0.52%) |
Sep 16, 2008 | 34.93 | 35.28 | 34.20 | 35.16 | 2,954,780 | +0.28(+0.79%) |
Sep 15, 2008 | 34.78 | 35.38 | 34.56 | 34.88 | 2,776,978 | -0.33(-0.94%) |
Sep 12, 2008 | 34.79 | 35.27 | 34.69 | 35.22 | 3,287,521 | +0.22(+0.63%) |
Sep 11, 2008 | 34.65 | 35.04 | 34.41 | 35.00 | 2,676,054 | +0.27(+0.78%) |
Sep 10, 2008 | 35.04 | 35.11 | 34.63 | 34.73 | 3,095,483 | -0.16(-0.45%) |
Sep 09, 2008 | 35.22 | 35.43 | 34.88 | 34.88 | 3,736,819 | -0.34(-0.96%) |
Sep 08, 2008 | 34.96 | 35.27 | 34.52 | 35.22 | 3,856,143 | +0.76(+2.20%) |
Sep 05, 2008 | 33.86 | 34.55 | 33.83 | 34.47 | 0 | +0.46(+1.34%) |
Sep 04, 2008 | 34.00 | 34.36 | 33.84 | 34.01 | 4,123,951 | -0.12(-0.35%) |
Sep 03, 2008 | 34.93 | 34.93 | 34.08 | 34.13 | 2,943,348 | -0.57(-1.64%) |