Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 54.60 | 54.66 | 54.06 | 54.09 | 1,375,266 | -0.16(-0.29%) |
Nov 26, 2008 | 54.80 | 54.80 | 54.01 | 54.24 | 3,698,777 | -0.29(-0.53%) |
Nov 25, 2008 | 54.74 | 54.87 | 54.09 | 54.53 | 1,670,121 | +0.26(+0.48%) |
Nov 24, 2008 | 55.05 | 55.22 | 54.01 | 54.27 | 1,814,437 | -0.24(-0.44%) |
Nov 21, 2008 | 54.36 | 54.84 | 53.94 | 54.51 | 1,260,712 | +0.62(+1.16%) |
Nov 20, 2008 | 54.64 | 55.16 | 53.79 | 53.89 | 1,260,924 | -0.59(-1.09%) |
Nov 19, 2008 | 54.46 | 54.67 | 54.19 | 54.48 | 811,806 | +0.08(+0.15%) |
Nov 18, 2008 | 54.13 | 54.70 | 54.13 | 54.40 | 750,427 | +0.07(+0.12%) |
Nov 17, 2008 | 54.30 | 54.36 | 54.00 | 54.33 | 600,417 | +0.39(+0.72%) |
Nov 14, 2008 | 53.65 | 54.14 | 52.20 | 53.94 | 682,229 | -0.01(-0.02%) |
Nov 13, 2008 | 54.24 | 54.27 | 53.70 | 53.95 | 1,430,378 | -0.37(-0.68%) |
Nov 12, 2008 | 54.11 | 54.39 | 54.11 | 54.33 | 3,026,026 | -0.01(-0.02%) |
Nov 11, 2008 | 54.25 | 54.97 | 54.18 | 54.34 | 1,034,929 | +0.17(+0.32%) |
Nov 10, 2008 | 54.10 | 54.40 | 53.85 | 54.16 | 753,439 | +0.02(+0.04%) |
Nov 07, 2008 | 54.39 | 54.71 | 54.06 | 54.14 | 3,544,067 | -0.38(-0.70%) |
Nov 06, 2008 | 54.57 | 54.67 | 54.01 | 54.52 | 4,690,165 | +0.37(+0.69%) |
Nov 05, 2008 | 53.19 | 54.27 | 53.19 | 54.15 | 1,090,640 | +1.03(+1.94%) |
Nov 04, 2008 | 52.98 | 53.49 | 52.80 | 53.12 | 2,293,896 | +0.36(+0.68%) |
Nov 03, 2008 | 52.50 | 52.86 | 52.32 | 52.76 | 623,613 | +0.17(+0.32%) |
Oct 31, 2008 | 53.25 | 53.25 | 52.26 | 52.59 | 1,060,385 | -0.22(-0.41%) |
Oct 30, 2008 | 53.20 | 53.43 | 52.80 | 52.81 | 2,032,192 | -0.40(-0.74%) |
Oct 29, 2008 | 51.84 | 53.55 | 51.60 | 53.20 | 3,284,094 | +0.88(+1.69%) |
Oct 28, 2008 | 52.71 | 52.90 | 51.93 | 52.32 | 1,219,904 | -0.35(-0.66%) |
Oct 27, 2008 | 52.80 | 52.80 | 52.16 | 52.67 | 1,625,276 | -0.34(-0.65%) |
Oct 24, 2008 | 51.60 | 53.10 | 51.60 | 53.01 | 2,961,932 | +0.21(+0.40%) |
Oct 23, 2008 | 52.63 | 53.22 | 52.59 | 52.80 | 1,943,381 | +0.33(+0.63%) |
Oct 22, 2008 | 52.36 | 53.02 | 51.61 | 52.47 | 1,152,349 | -0.61(-1.15%) |
Oct 21, 2008 | 52.67 | 53.34 | 51.91 | 53.08 | 1,747,690 | +0.52(+0.99%) |
Oct 20, 2008 | 51.69 | 52.71 | 51.30 | 52.56 | 1,575,916 | +1.55(+3.05%) |
Oct 17, 2008 | 51.60 | 52.12 | 50.55 | 51.01 | 824,494 | -0.44(-0.85%) |
Oct 16, 2008 | 51.66 | 52.84 | 50.97 | 51.45 | 369,129 | +0.53(+1.05%) |
Oct 15, 2008 | 50.28 | 52.18 | 50.12 | 50.91 | 398,105 | +0.00(+0.00%) |
Oct 14, 2008 | 54.30 | 54.75 | 50.42 | 50.91 | 1,017,060 | -0.81(-1.57%) |
Oct 13, 2008 | 47.74 | 52.32 | 47.74 | 51.72 | 801,798 | +2.70(+5.51%) |
Oct 10, 2008 | 48.00 | 52.20 | 45.63 | 49.02 | 1,509,028 | -2.86(-5.51%) |
Oct 09, 2008 | 53.94 | 53.94 | 50.85 | 51.88 | 589,776 | -1.42(-2.66%) |
Oct 08, 2008 | 52.49 | 53.99 | 51.78 | 53.30 | 872,655 | -0.39(-0.72%) |
Oct 07, 2008 | 52.80 | 54.82 | 52.80 | 53.69 | 968,594 | +0.99(+1.87%) |
Oct 06, 2008 | 53.16 | 53.34 | 50.67 | 52.70 | 634,487 | -0.62(-1.16%) |
Oct 03, 2008 | 54.09 | 54.09 | 52.87 | 53.32 | 455,641 | -0.02(-0.04%) |
Oct 02, 2008 | 52.98 | 53.83 | 52.80 | 53.34 | 567,290 | -0.79(-1.45%) |
Oct 01, 2008 | 53.21 | 54.18 | 52.52 | 54.13 | 1,065,961 | +0.25(+0.47%) |
Sep 30, 2008 | 51.54 | 53.88 | 51.06 | 53.88 | 1,508,365 | +4.79(+9.77%) |
Sep 29, 2008 | 53.10 | 53.70 | 48.00 | 49.08 | 1,256,873 | -4.92(-9.11%) |
Sep 26, 2008 | 55.02 | 55.20 | 52.35 | 54.00 | 0 | -1.50(-2.70%) |
Sep 25, 2008 | 55.13 | 55.62 | 55.05 | 55.50 | 590,509 | +0.24(+0.43%) |
Sep 24, 2008 | 56.19 | 56.19 | 55.04 | 55.26 | 346,280 | -0.14(-0.26%) |
Sep 23, 2008 | 56.19 | 56.37 | 55.32 | 55.41 | 519,763 | -0.58(-1.03%) |
Sep 22, 2008 | 56.36 | 56.50 | 55.21 | 55.98 | 1,436,498 | +0.33(+0.59%) |
Sep 19, 2008 | 55.54 | 56.10 | 55.05 | 55.65 | 0 | +1.81(+3.37%) |
Sep 18, 2008 | 53.61 | 55.76 | 52.20 | 53.84 | 1,333,606 | +0.60(+1.12%) |
Sep 17, 2008 | 55.89 | 56.24 | 51.03 | 53.24 | 1,656,404 | -2.55(-4.58%) |
Sep 16, 2008 | 58.64 | 59.36 | 54.54 | 55.80 | 4,824,018 | -3.78(-6.35%) |
Sep 15, 2008 | 60.06 | 60.06 | 58.84 | 59.58 | 378,847 | -0.44(-0.74%) |
Sep 12, 2008 | 60.26 | 60.32 | 59.83 | 60.02 | 377,591 | -0.46(-0.76%) |
Sep 11, 2008 | 60.28 | 60.71 | 60.27 | 60.48 | 729,991 | -0.47(-0.78%) |
Sep 10, 2008 | 60.49 | 61.15 | 60.49 | 60.96 | 1,390,555 | -0.02(-0.04%) |
Sep 09, 2008 | 60.81 | 61.11 | 60.64 | 60.98 | 439,291 | +0.21(+0.35%) |
Sep 08, 2008 | 60.73 | 61.00 | 60.49 | 60.77 | 593,973 | +0.10(+0.17%) |
Sep 05, 2008 | 60.92 | 61.02 | 60.61 | 60.67 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.61 | 60.83 | 60.44 | 60.73 | 556,324 | +0.02(+0.03%) |
Sep 03, 2008 | 60.71 | 60.82 | 60.54 | 60.71 | 375,304 | +0.12(+0.20%) |