Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 54.81 | 54.88 | 54.28 | 54.30 | 1,369,835 | -0.16(-0.29%) |
Nov 26, 2008 | 55.02 | 55.02 | 54.22 | 54.46 | 3,684,172 | -0.29(-0.53%) |
Nov 25, 2008 | 54.96 | 55.08 | 54.30 | 54.75 | 1,663,526 | +0.26(+0.48%) |
Nov 24, 2008 | 55.27 | 55.44 | 54.22 | 54.49 | 1,807,273 | -0.24(-0.44%) |
Nov 21, 2008 | 54.58 | 55.05 | 54.16 | 54.73 | 1,255,735 | +0.63(+1.16%) |
Nov 20, 2008 | 54.86 | 55.38 | 54.01 | 54.10 | 1,255,945 | -0.60(-1.09%) |
Nov 19, 2008 | 54.68 | 54.89 | 54.40 | 54.70 | 808,601 | +0.08(+0.15%) |
Nov 18, 2008 | 54.35 | 54.92 | 54.35 | 54.61 | 747,464 | +0.07(+0.12%) |
Nov 17, 2008 | 54.51 | 54.58 | 54.22 | 54.55 | 598,047 | +0.39(+0.72%) |
Nov 14, 2008 | 53.86 | 54.36 | 52.41 | 54.16 | 679,535 | -0.01(-0.02%) |
Nov 13, 2008 | 54.46 | 54.49 | 53.92 | 54.17 | 1,424,730 | -0.37(-0.68%) |
Nov 12, 2008 | 54.33 | 54.61 | 54.33 | 54.54 | 3,014,078 | -0.01(-0.02%) |
Nov 11, 2008 | 54.47 | 55.19 | 54.40 | 54.55 | 1,030,843 | +0.17(+0.32%) |
Nov 10, 2008 | 54.31 | 54.61 | 54.06 | 54.38 | 750,464 | +0.02(+0.04%) |
Nov 07, 2008 | 54.61 | 54.93 | 54.28 | 54.36 | 3,530,074 | -0.38(-0.70%) |
Nov 06, 2008 | 54.79 | 54.89 | 54.22 | 54.74 | 4,671,646 | +0.37(+0.69%) |
Nov 05, 2008 | 53.40 | 54.49 | 53.40 | 54.37 | 1,086,334 | +1.04(+1.94%) |
Nov 04, 2008 | 53.19 | 53.70 | 53.01 | 53.33 | 2,284,838 | +0.36(+0.68%) |
Nov 03, 2008 | 52.71 | 53.07 | 52.53 | 52.97 | 621,151 | +0.17(+0.32%) |
Oct 31, 2008 | 53.46 | 53.46 | 52.47 | 52.80 | 1,056,198 | -0.22(-0.41%) |
Oct 30, 2008 | 53.42 | 53.64 | 53.01 | 53.02 | 2,024,168 | -0.40(-0.74%) |
Oct 29, 2008 | 52.05 | 53.76 | 51.81 | 53.42 | 3,271,127 | +0.89(+1.69%) |
Oct 28, 2008 | 52.92 | 53.11 | 52.13 | 52.53 | 1,215,087 | -0.35(-0.66%) |
Oct 27, 2008 | 53.01 | 53.01 | 52.37 | 52.88 | 1,618,859 | -0.34(-0.65%) |
Oct 24, 2008 | 51.81 | 53.31 | 51.81 | 53.22 | 2,950,237 | +0.21(+0.40%) |
Oct 23, 2008 | 52.84 | 53.43 | 52.80 | 53.01 | 1,935,708 | +0.33(+0.63%) |
Oct 22, 2008 | 52.57 | 53.23 | 51.81 | 52.68 | 1,147,799 | -0.61(-1.15%) |
Oct 21, 2008 | 52.88 | 53.55 | 52.11 | 53.29 | 1,740,790 | +0.52(+0.99%) |
Oct 20, 2008 | 51.90 | 52.92 | 51.51 | 52.77 | 1,569,694 | +1.56(+3.05%) |
Oct 17, 2008 | 51.81 | 52.33 | 50.75 | 51.21 | 821,238 | -0.44(-0.85%) |
Oct 16, 2008 | 51.87 | 53.05 | 51.17 | 51.65 | 367,672 | +0.54(+1.05%) |
Oct 15, 2008 | 50.48 | 52.39 | 50.32 | 51.11 | 396,533 | +0.00(+0.00%) |
Oct 14, 2008 | 54.52 | 54.96 | 50.62 | 51.11 | 1,013,044 | -0.81(-1.57%) |
Oct 13, 2008 | 47.93 | 52.53 | 47.93 | 51.93 | 798,632 | +2.71(+5.51%) |
Oct 10, 2008 | 48.19 | 52.41 | 45.81 | 49.22 | 1,503,069 | -2.87(-5.51%) |
Oct 09, 2008 | 54.16 | 54.16 | 51.05 | 52.09 | 587,447 | -1.42(-2.66%) |
Oct 08, 2008 | 52.70 | 54.20 | 51.99 | 53.51 | 869,209 | -0.39(-0.72%) |
Oct 07, 2008 | 53.01 | 55.04 | 53.01 | 53.90 | 964,769 | +0.99(+1.87%) |
Oct 06, 2008 | 53.37 | 53.55 | 50.87 | 52.91 | 631,982 | -0.62(-1.16%) |
Oct 03, 2008 | 54.31 | 54.31 | 53.08 | 53.53 | 453,841 | -0.02(-0.05%) |
Oct 02, 2008 | 53.19 | 54.04 | 53.01 | 53.55 | 565,051 | -0.79(-1.45%) |
Oct 01, 2008 | 53.42 | 54.40 | 52.73 | 54.34 | 1,061,752 | +0.25(+0.47%) |
Sep 30, 2008 | 51.75 | 54.09 | 51.26 | 54.09 | 1,502,409 | +4.81(+9.77%) |
Sep 29, 2008 | 53.31 | 53.91 | 48.19 | 49.28 | 1,251,910 | -4.94(-9.11%) |
Sep 26, 2008 | 55.24 | 55.42 | 52.56 | 54.22 | 0 | -1.51(-2.70%) |
Sep 25, 2008 | 55.35 | 55.84 | 55.27 | 55.72 | 588,178 | +0.24(+0.43%) |
Sep 24, 2008 | 56.41 | 56.41 | 55.26 | 55.48 | 344,913 | -0.14(-0.26%) |
Sep 23, 2008 | 56.41 | 56.60 | 55.54 | 55.63 | 517,710 | -0.58(-1.03%) |
Sep 22, 2008 | 56.58 | 56.72 | 55.43 | 56.20 | 1,430,826 | +0.33(+0.59%) |
Sep 19, 2008 | 55.76 | 56.32 | 55.27 | 55.87 | 0 | +1.82(+3.37%) |
Sep 18, 2008 | 53.82 | 55.98 | 52.41 | 54.05 | 1,328,340 | +0.60(+1.12%) |
Sep 17, 2008 | 56.11 | 56.46 | 51.23 | 53.45 | 1,649,864 | -2.56(-4.58%) |
Sep 16, 2008 | 58.87 | 59.60 | 54.75 | 56.02 | 4,804,970 | -3.80(-6.35%) |
Sep 15, 2008 | 60.29 | 60.29 | 59.07 | 59.81 | 377,351 | -0.45(-0.74%) |
Sep 12, 2008 | 60.50 | 60.56 | 60.07 | 60.26 | 376,100 | -0.46(-0.76%) |
Sep 11, 2008 | 60.52 | 60.95 | 60.51 | 60.72 | 727,109 | -0.48(-0.78%) |
Sep 10, 2008 | 60.73 | 61.40 | 60.73 | 61.20 | 1,385,064 | -0.02(-0.04%) |
Sep 09, 2008 | 61.05 | 61.35 | 60.88 | 61.22 | 437,557 | +0.21(+0.35%) |
Sep 08, 2008 | 60.98 | 61.24 | 60.73 | 61.01 | 591,627 | +0.10(+0.17%) |
Sep 05, 2008 | 61.16 | 61.26 | 60.85 | 60.91 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.85 | 61.07 | 60.68 | 60.97 | 554,128 | +0.02(+0.03%) |
Sep 03, 2008 | 60.95 | 61.07 | 60.78 | 60.95 | 373,822 | +0.12(+0.20%) |