Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 48.15 | 48.76 | 46.30 | 48.32 | 3,653,946 | -0.64(-1.31%) |
Nov 26, 2008 | 45.74 | 49.10 | 45.12 | 48.96 | 8,066,417 | +2.91(+6.33%) |
Nov 25, 2008 | 45.96 | 46.38 | 44.23 | 46.05 | 7,311,328 | +0.43(+0.93%) |
Nov 24, 2008 | 43.81 | 46.79 | 42.86 | 45.63 | 9,995,974 | +3.08(+7.23%) |
Nov 21, 2008 | 39.91 | 42.89 | 38.81 | 42.55 | 12,177,437 | +4.08(+10.59%) |
Nov 20, 2008 | 43.81 | 43.94 | 38.14 | 38.47 | 13,057,927 | -6.65(-14.74%) |
Nov 19, 2008 | 47.41 | 48.30 | 44.66 | 45.13 | 9,624,463 | -2.19(-4.62%) |
Nov 18, 2008 | 47.13 | 48.20 | 45.20 | 47.31 | 7,391,917 | +0.83(+1.79%) |
Nov 17, 2008 | 47.10 | 48.95 | 46.20 | 46.48 | 7,316,943 | -1.05(-2.21%) |
Nov 14, 2008 | 48.77 | 50.88 | 47.38 | 47.53 | 0 | -2.66(-5.29%) |
Nov 13, 2008 | 44.61 | 50.29 | 43.59 | 50.19 | 15,031,685 | +6.03(+13.64%) |
Nov 12, 2008 | 46.26 | 46.56 | 43.88 | 44.16 | 7,837,850 | -3.33(-7.02%) |
Nov 11, 2008 | 47.91 | 48.96 | 45.96 | 47.49 | 6,968,865 | -1.61(-3.27%) |
Nov 10, 2008 | 50.05 | 50.94 | 48.46 | 49.10 | 6,666,543 | +0.98(+2.03%) |
Nov 07, 2008 | 47.30 | 48.58 | 46.26 | 48.13 | 5,281,376 | +1.28(+2.74%) |
Nov 06, 2008 | 49.30 | 50.19 | 46.26 | 46.84 | 7,204,063 | -3.43(-6.81%) |
Nov 05, 2008 | 50.22 | 52.62 | 49.11 | 50.27 | 8,309,698 | -1.74(-3.34%) |
Nov 04, 2008 | 51.46 | 52.83 | 50.53 | 52.01 | 8,543,720 | +2.45(+4.94%) |
Nov 03, 2008 | 50.72 | 51.50 | 48.14 | 49.56 | 7,731,724 | -1.91(-3.70%) |
Oct 31, 2008 | 48.46 | 53.75 | 47.93 | 51.46 | 0 | +2.11(+4.28%) |
Oct 30, 2008 | 48.58 | 49.96 | 45.54 | 49.35 | 9,851,891 | +2.59(+5.53%) |
Oct 29, 2008 | 45.55 | 49.30 | 45.01 | 46.76 | 12,900,887 | +2.07(+4.63%) |
Oct 28, 2008 | 41.89 | 45.03 | 40.05 | 44.69 | 10,031,637 | +4.46(+11.09%) |
Oct 27, 2008 | 43.07 | 44.04 | 39.82 | 40.23 | 11,018,451 | -3.34(-7.66%) |
Oct 24, 2008 | 40.36 | 44.93 | 40.32 | 43.57 | 11,034,147 | -2.27(-4.95%) |
Oct 23, 2008 | 44.44 | 46.51 | 42.19 | 45.84 | 11,995,435 | +2.40(+5.53%) |
Oct 22, 2008 | 46.36 | 47.41 | 41.88 | 43.44 | 10,312,192 | -6.03(-12.19%) |
Oct 21, 2008 | 49.46 | 51.74 | 47.69 | 49.47 | 10,743,977 | -1.41(-2.76%) |
Oct 20, 2008 | 47.89 | 51.25 | 47.82 | 50.88 | 11,628,385 | +4.69(+10.17%) |
Oct 17, 2008 | 45.21 | 51.14 | 44.41 | 46.18 | 0 | -1.11(-2.35%) |
Oct 16, 2008 | 41.58 | 47.49 | 40.01 | 47.29 | 17,031,532 | +6.49(+15.90%) |
Oct 15, 2008 | 48.27 | 48.35 | 40.04 | 40.81 | 14,179,481 | -9.10(-18.24%) |
Oct 14, 2008 | 52.87 | 56.08 | 47.43 | 49.91 | 15,752,901 | -0.75(-1.48%) |
Oct 13, 2008 | 43.77 | 51.05 | 43.68 | 50.66 | 11,040,905 | +8.90(+21.32%) |
Oct 10, 2008 | 42.79 | 44.85 | 36.26 | 41.76 | 23,502,544 | -3.13(-6.96%) |
Oct 09, 2008 | 51.14 | 52.36 | 44.88 | 44.88 | 10,034,207 | -5.41(-10.75%) |
Oct 08, 2008 | 47.95 | 53.26 | 45.95 | 50.29 | 14,690,937 | +0.22(+0.44%) |
Oct 07, 2008 | 55.33 | 56.55 | 49.93 | 50.07 | 9,945,742 | -3.98(-7.36%) |
Oct 06, 2008 | 54.39 | 54.85 | 48.93 | 54.05 | 13,684,040 | -2.51(-4.44%) |
Oct 03, 2008 | 57.28 | 61.17 | 56.14 | 56.56 | 0 | -0.49(-0.85%) |
Oct 02, 2008 | 61.26 | 61.63 | 56.49 | 57.05 | 8,927,817 | -5.56(-8.88%) |
Oct 01, 2008 | 64.02 | 64.49 | 61.00 | 62.60 | 7,643,511 | -2.58(-3.96%) |
Sep 30, 2008 | 63.24 | 65.98 | 62.85 | 65.19 | 8,094,338 | +3.38(+5.47%) |
Sep 29, 2008 | 65.92 | 66.26 | 59.27 | 61.80 | 10,319,392 | -6.88(-10.02%) |
Sep 26, 2008 | 69.03 | 70.32 | 66.29 | 68.69 | 0 | -3.03(-4.23%) |
Sep 25, 2008 | 70.63 | 72.29 | 69.60 | 71.72 | 5,899,081 | +1.34(+1.90%) |
Sep 24, 2008 | 71.46 | 72.47 | 69.95 | 70.38 | 4,491,677 | -0.51(-0.72%) |
Sep 23, 2008 | 72.72 | 74.14 | 70.55 | 70.89 | 5,967,641 | -1.70(-2.34%) |
Sep 22, 2008 | 75.57 | 76.09 | 72.48 | 72.59 | 9,249,061 | -3.14(-4.14%) |
Sep 19, 2008 | 75.02 | 78.01 | 72.82 | 75.73 | 0 | +4.98(+7.03%) |
Sep 18, 2008 | 67.76 | 71.89 | 67.19 | 70.75 | 11,415,472 | +4.13(+6.20%) |
Sep 17, 2008 | 68.13 | 69.94 | 64.75 | 66.62 | 10,725,913 | -1.41(-2.08%) |
Sep 16, 2008 | 62.82 | 68.40 | 61.57 | 68.04 | 10,506,086 | +2.78(+4.26%) |
Sep 15, 2008 | 66.78 | 67.92 | 64.40 | 65.25 | 9,180,187 | -5.00(-7.12%) |
Sep 12, 2008 | 68.50 | 71.05 | 67.70 | 70.25 | 7,020,279 | +2.11(+3.10%) |
Sep 11, 2008 | 65.25 | 68.71 | 64.15 | 68.14 | 9,432,250 | +2.28(+3.46%) |
Sep 10, 2008 | 63.88 | 66.72 | 63.13 | 65.86 | 10,149,230 | +3.01(+4.78%) |
Sep 09, 2008 | 67.14 | 68.04 | 62.76 | 62.85 | 13,044,677 | -5.76(-8.40%) |
Sep 08, 2008 | 70.77 | 70.87 | 67.46 | 68.62 | 9,042,399 | -1.04(-1.49%) |
Sep 05, 2008 | 68.79 | 70.08 | 67.46 | 69.65 | 0 | +0.88(+1.27%) |
Sep 04, 2008 | 67.12 | 69.37 | 66.05 | 68.78 | 11,568,590 | +1.59(+2.37%) |
Sep 03, 2008 | 66.16 | 67.60 | 65.09 | 67.19 | 10,337,948 | +0.71(+1.07%) |