Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.15 | 36.62 | 35.59 | 36.53 | 4,992,030 | +0.13(+0.37%) |
Nov 26, 2008 | 35.01 | 36.59 | 34.62 | 36.40 | 10,029,347 | +0.61(+1.70%) |
Nov 25, 2008 | 35.20 | 35.86 | 34.96 | 35.79 | 14,551,401 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.17 | 33.24 | 34.63 | 17,130,160 | +1.46(+4.40%) |
Nov 21, 2008 | 31.30 | 33.23 | 30.64 | 33.17 | 16,105,633 | +1.97(+6.30%) |
Nov 20, 2008 | 32.20 | 33.58 | 30.67 | 31.21 | 17,048,344 | -1.36(-4.19%) |
Nov 19, 2008 | 34.40 | 35.10 | 32.19 | 32.57 | 12,978,780 | -1.87(-5.43%) |
Nov 18, 2008 | 33.65 | 34.98 | 33.24 | 34.44 | 12,264,404 | +0.65(+1.93%) |
Nov 17, 2008 | 33.32 | 34.61 | 32.66 | 33.79 | 12,484,879 | +0.09(+0.26%) |
Nov 14, 2008 | 34.27 | 34.89 | 32.62 | 33.70 | 12,746,334 | -1.24(-3.54%) |
Nov 13, 2008 | 32.71 | 35.02 | 31.28 | 34.94 | 17,844,122 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.82 | 32.07 | 32.47 | 10,288,255 | -1.38(-4.08%) |
Nov 11, 2008 | 33.68 | 34.70 | 33.18 | 33.85 | 8,482,138 | -0.14(-0.41%) |
Nov 10, 2008 | 34.23 | 34.89 | 33.49 | 33.99 | 11,005,902 | +1.07(+3.24%) |
Nov 07, 2008 | 31.73 | 33.27 | 31.65 | 32.93 | 8,544,502 | +1.30(+4.11%) |
Nov 06, 2008 | 33.06 | 33.45 | 31.57 | 31.63 | 12,195,216 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.40 | 33.03 | 33.26 | 9,067,286 | -1.74(-4.97%) |
Nov 04, 2008 | 34.22 | 35.06 | 33.85 | 34.99 | 9,629,257 | +1.37(+4.07%) |
Nov 03, 2008 | 33.31 | 34.10 | 32.98 | 33.62 | 6,582,149 | +0.15(+0.45%) |
Oct 31, 2008 | 32.23 | 34.02 | 32.02 | 33.47 | 11,772,797 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.94 | 32.43 | 14,617,812 | +2.18(+7.19%) |
Oct 29, 2008 | 30.95 | 31.94 | 30.06 | 30.25 | 10,152,075 | -0.74(-2.37%) |
Oct 28, 2008 | 29.17 | 31.01 | 28.44 | 30.99 | 12,238,787 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,033,408 | -1.19(-4.02%) |
Oct 24, 2008 | 28.63 | 30.69 | 28.54 | 29.52 | 10,180,556 | -1.00(-3.28%) |
Oct 23, 2008 | 30.24 | 30.85 | 29.36 | 30.52 | 17,932,630 | +1.10(+3.75%) |
Oct 22, 2008 | 31.86 | 31.86 | 28.39 | 29.42 | 14,350,943 | -2.73(-8.50%) |
Oct 21, 2008 | 32.66 | 33.31 | 31.97 | 32.15 | 7,810,753 | -0.93(-2.82%) |
Oct 20, 2008 | 32.39 | 33.56 | 32.05 | 33.09 | 8,693,099 | +1.03(+3.23%) |
Oct 17, 2008 | 31.75 | 33.38 | 31.13 | 32.05 | 13,705,368 | -0.70(-2.13%) |
Oct 16, 2008 | 33.01 | 33.21 | 30.69 | 32.75 | 17,771,166 | +0.22(+0.66%) |
Oct 15, 2008 | 34.11 | 34.48 | 32.45 | 32.53 | 11,753,121 | -2.28(-6.56%) |
Oct 14, 2008 | 36.10 | 37.17 | 33.66 | 34.82 | 12,833,767 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.81 | 32.83 | 35.29 | 13,443,954 | +2.51(+7.64%) |
Oct 10, 2008 | 32.02 | 33.87 | 27.47 | 32.79 | 29,890,018 | -0.82(-2.45%) |
Oct 09, 2008 | 36.76 | 37.35 | 33.40 | 33.61 | 15,723,351 | -3.11(-8.46%) |
Oct 08, 2008 | 36.72 | 38.17 | 35.98 | 36.72 | 17,767,366 | -0.82(-2.18%) |
Oct 07, 2008 | 38.61 | 39.09 | 37.28 | 37.54 | 12,001,768 | -0.51(-1.35%) |
Oct 06, 2008 | 38.07 | 39.16 | 36.35 | 38.05 | 15,261,777 | -0.48(-1.25%) |
Oct 03, 2008 | 39.15 | 40.19 | 38.30 | 38.53 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.23 | 40.23 | 38.35 | 38.74 | 11,504,186 | -1.73(-4.26%) |
Oct 01, 2008 | 39.64 | 40.87 | 39.10 | 40.46 | 9,481,260 | +0.58(+1.45%) |
Sep 30, 2008 | 40.31 | 41.25 | 39.69 | 39.88 | 11,494,045 | -0.42(-1.05%) |
Sep 29, 2008 | 40.26 | 41.34 | 39.05 | 40.31 | 12,757,902 | -0.53(-1.29%) |
Sep 26, 2008 | 39.78 | 41.10 | 39.78 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.52 | 40.93 | 40.22 | 40.44 | 8,264,553 | +0.24(+0.60%) |
Sep 24, 2008 | 40.80 | 41.52 | 39.77 | 40.20 | 9,645,064 | -0.89(-2.16%) |
Sep 23, 2008 | 41.82 | 42.59 | 40.94 | 41.09 | 7,499,925 | -0.69(-1.65%) |
Sep 22, 2008 | 42.48 | 42.87 | 41.48 | 41.78 | 8,097,767 | -1.15(-2.69%) |
Sep 19, 2008 | 42.50 | 44.39 | 40.67 | 42.93 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.70 | 42.60 | 41.05 | 42.16 | 17,150,142 | +0.58(+1.40%) |
Sep 17, 2008 | 42.66 | 42.79 | 40.96 | 41.58 | 15,641,229 | -2.07(-4.74%) |
Sep 16, 2008 | 41.89 | 43.78 | 41.72 | 43.64 | 12,410,042 | +0.74(+1.73%) |
Sep 15, 2008 | 42.41 | 43.93 | 42.41 | 42.90 | 10,124,902 | -0.60(-1.38%) |
Sep 12, 2008 | 43.04 | 43.79 | 42.66 | 43.51 | 11,137,027 | +0.30(+0.70%) |
Sep 11, 2008 | 41.97 | 43.28 | 41.76 | 43.20 | 11,384,919 | +0.91(+2.14%) |
Sep 10, 2008 | 42.29 | 42.79 | 41.89 | 42.29 | 10,238,203 | +0.97(+2.35%) |
Sep 09, 2008 | 41.38 | 42.45 | 41.32 | 41.32 | 9,315,010 | -0.53(-1.26%) |
Sep 08, 2008 | 41.15 | 42.02 | 41.07 | 41.85 | 9,150,518 | +1.33(+3.29%) |
Sep 05, 2008 | 40.44 | 40.63 | 39.73 | 40.52 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.54 | 41.82 | 40.37 | 40.69 | 8,025,891 | -0.94(-2.27%) |
Sep 03, 2008 | 41.25 | 41.74 | 40.94 | 41.63 | 8,423,475 | +0.41(+0.98%) |