Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.16 | 36.39 | 35.68 | 36.25 | 2,215,498 | +0.01(+0.04%) |
Nov 26, 2008 | 34.96 | 36.39 | 34.93 | 36.23 | 6,279,129 | +0.55(+1.54%) |
Nov 25, 2008 | 35.33 | 36.39 | 34.83 | 35.68 | 10,585,681 | +0.86(+2.47%) |
Nov 24, 2008 | 33.01 | 35.19 | 32.71 | 34.82 | 11,704,679 | +1.93(+5.87%) |
Nov 21, 2008 | 31.84 | 33.03 | 30.90 | 32.89 | 15,425,629 | +1.21(+3.82%) |
Nov 20, 2008 | 31.69 | 33.98 | 31.58 | 31.68 | 13,647,529 | -0.20(-0.62%) |
Nov 19, 2008 | 32.90 | 33.55 | 31.78 | 31.88 | 8,755,280 | -1.05(-3.19%) |
Nov 18, 2008 | 33.32 | 33.63 | 31.75 | 32.93 | 11,011,176 | -0.39(-1.16%) |
Nov 17, 2008 | 33.34 | 34.50 | 33.27 | 33.32 | 7,458,505 | -0.53(-1.56%) |
Nov 14, 2008 | 34.49 | 35.69 | 33.51 | 33.84 | 10,272,271 | -1.34(-3.82%) |
Nov 13, 2008 | 34.25 | 35.20 | 31.89 | 35.19 | 15,932,427 | +0.84(+2.44%) |
Nov 12, 2008 | 35.91 | 36.03 | 34.20 | 34.35 | 11,284,247 | -2.35(-6.41%) |
Nov 11, 2008 | 36.68 | 37.40 | 35.72 | 36.70 | 7,172,526 | -0.51(-1.36%) |
Nov 10, 2008 | 38.35 | 38.72 | 36.71 | 37.21 | 7,529,982 | -0.75(-1.98%) |
Nov 07, 2008 | 37.82 | 38.20 | 37.13 | 37.96 | 5,788,488 | +0.39(+1.05%) |
Nov 06, 2008 | 37.21 | 38.54 | 37.14 | 37.57 | 13,975,696 | -0.14(-0.37%) |
Nov 05, 2008 | 38.52 | 38.99 | 37.61 | 37.71 | 7,926,715 | -0.97(-2.50%) |
Nov 04, 2008 | 38.15 | 39.31 | 37.44 | 38.68 | 11,443,241 | +1.14(+3.03%) |
Nov 03, 2008 | 38.69 | 39.90 | 37.05 | 37.54 | 12,547,787 | -2.49(-6.21%) |
Oct 31, 2008 | 40.02 | 41.02 | 39.34 | 40.02 | 8,613,712 | +0.03(+0.07%) |
Oct 30, 2008 | 40.71 | 41.08 | 39.24 | 40.00 | 9,662,653 | +0.06(+0.16%) |
Oct 29, 2008 | 40.07 | 41.76 | 38.50 | 39.93 | 11,640,037 | -0.42(-1.04%) |
Oct 28, 2008 | 37.87 | 40.62 | 36.71 | 40.35 | 12,995,361 | +3.92(+10.75%) |
Oct 27, 2008 | 35.12 | 37.54 | 34.81 | 36.44 | 10,606,211 | +0.68(+1.90%) |
Oct 24, 2008 | 34.27 | 36.55 | 34.16 | 35.76 | 7,270,192 | -0.90(-2.45%) |
Oct 23, 2008 | 37.50 | 37.69 | 34.88 | 36.65 | 12,710,324 | -0.94(-2.50%) |
Oct 22, 2008 | 38.49 | 38.74 | 36.57 | 37.59 | 9,776,347 | -1.62(-4.14%) |
Oct 21, 2008 | 40.05 | 41.13 | 39.01 | 39.22 | 10,086,476 | -1.56(-3.82%) |
Oct 20, 2008 | 41.64 | 41.64 | 39.31 | 40.78 | 9,054,336 | +0.07(+0.17%) |
Oct 17, 2008 | 39.85 | 42.08 | 37.05 | 40.70 | 11,998,183 | +0.13(+0.33%) |
Oct 16, 2008 | 37.93 | 40.82 | 36.82 | 40.57 | 15,125,629 | +2.93(+7.80%) |
Oct 15, 2008 | 40.18 | 40.65 | 37.21 | 37.64 | 10,914,511 | -3.37(-8.22%) |
Oct 14, 2008 | 42.89 | 43.19 | 40.09 | 41.01 | 11,389,843 | -0.78(-1.86%) |
Oct 13, 2008 | 39.39 | 41.91 | 39.14 | 41.79 | 12,012,628 | +3.95(+10.43%) |
Oct 10, 2008 | 37.30 | 39.31 | 35.80 | 37.84 | 17,677,190 | -0.35(-0.92%) |
Oct 09, 2008 | 40.30 | 40.73 | 37.00 | 38.19 | 11,163,703 | -1.87(-4.66%) |
Oct 08, 2008 | 37.91 | 41.28 | 37.45 | 40.06 | 19,436,412 | -0.52(-1.28%) |
Oct 07, 2008 | 42.44 | 43.12 | 40.05 | 40.58 | 13,986,416 | -1.87(-4.42%) |
Oct 06, 2008 | 42.63 | 43.53 | 40.09 | 42.45 | 13,544,203 | -1.50(-3.40%) |
Oct 03, 2008 | 44.71 | 45.72 | 43.73 | 43.95 | 11,066,274 | +0.48(+1.10%) |
Oct 02, 2008 | 45.15 | 45.24 | 43.06 | 43.47 | 8,951,953 | -1.94(-4.28%) |
Oct 01, 2008 | 44.93 | 45.63 | 44.68 | 45.42 | 5,498,343 | -0.17(-0.37%) |
Sep 30, 2008 | 44.69 | 45.89 | 44.23 | 45.58 | 7,240,290 | +1.21(+2.74%) |
Sep 29, 2008 | 46.30 | 46.69 | 43.53 | 44.37 | 10,317,069 | -2.17(-4.66%) |
Sep 26, 2008 | 45.30 | 46.56 | 45.30 | 46.54 | 6,421,214 | +0.22(+0.47%) |
Sep 25, 2008 | 45.56 | 46.81 | 45.46 | 46.32 | 7,538,527 | +0.84(+1.84%) |
Sep 24, 2008 | 44.99 | 45.79 | 44.48 | 45.49 | 5,015,691 | +0.44(+0.98%) |
Sep 23, 2008 | 45.37 | 45.97 | 44.95 | 45.04 | 6,274,723 | -0.11(-0.25%) |
Sep 22, 2008 | 46.72 | 46.74 | 45.11 | 45.16 | 8,994,379 | -1.24(-2.68%) |
Sep 19, 2008 | 49.85 | 49.85 | 21.55 | 46.40 | 14,722,221 | -1.50(-3.14%) |
Sep 18, 2008 | 46.16 | 49.26 | 45.39 | 47.90 | 16,486,072 | +2.01(+4.38%) |
Sep 17, 2008 | 47.70 | 47.95 | 45.87 | 45.89 | 16,253,317 | -2.46(-5.10%) |
Sep 16, 2008 | 47.67 | 49.05 | 47.63 | 48.36 | 15,380,048 | -0.05(-0.10%) |
Sep 15, 2008 | 48.20 | 49.14 | 47.86 | 48.41 | 9,357,346 | -0.42(-0.86%) |
Sep 12, 2008 | 49.24 | 49.24 | 48.31 | 48.83 | 7,707,059 | -0.58(-1.17%) |
Sep 11, 2008 | 48.39 | 49.44 | 48.03 | 49.40 | 9,194,845 | +0.66(+1.35%) |
Sep 10, 2008 | 48.32 | 49.33 | 48.16 | 48.74 | 8,561,123 | +0.56(+1.17%) |
Sep 09, 2008 | 48.61 | 48.99 | 48.08 | 48.18 | 9,657,267 | -0.21(-0.44%) |
Sep 08, 2008 | 48.75 | 49.78 | 48.29 | 48.39 | 12,613,652 | +0.34(+0.72%) |
Sep 05, 2008 | 47.10 | 48.18 | 46.62 | 48.05 | 8,409,133 | +0.76(+1.60%) |
Sep 04, 2008 | 47.67 | 48.43 | 47.29 | 47.29 | 8,772,582 | -0.68(-1.42%) |
Sep 03, 2008 | 47.04 | 48.09 | 46.70 | 47.97 | 8,360,199 | +0.05(+0.10%) |