Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.26 | 39.67 | 39.04 | 39.35 | 3,643,087 | -0.26(-0.64%) |
Nov 26, 2008 | 38.35 | 39.60 | 38.34 | 39.60 | 9,585,260 | +0.69(+1.77%) |
Nov 25, 2008 | 40.79 | 40.81 | 38.34 | 38.92 | 17,696,724 | -0.75(-1.89%) |
Nov 24, 2008 | 39.42 | 40.02 | 38.96 | 39.67 | 21,256,736 | +0.77(+1.99%) |
Nov 21, 2008 | 36.52 | 39.02 | 36.20 | 38.89 | 27,362,836 | +3.38(+9.52%) |
Nov 20, 2008 | 37.99 | 38.77 | 35.49 | 35.52 | 20,004,016 | -2.49(-6.54%) |
Nov 19, 2008 | 39.94 | 40.25 | 37.94 | 38.00 | 13,839,728 | -1.91(-4.79%) |
Nov 18, 2008 | 39.62 | 40.22 | 37.87 | 39.91 | 17,216,312 | +0.18(+0.45%) |
Nov 17, 2008 | 40.48 | 41.36 | 39.60 | 39.74 | 13,974,945 | -1.52(-3.68%) |
Nov 14, 2008 | 41.81 | 42.51 | 41.01 | 41.25 | 17,352,768 | -0.97(-2.30%) |
Nov 13, 2008 | 39.28 | 42.24 | 39.18 | 42.22 | 19,229,314 | +2.93(+7.45%) |
Nov 12, 2008 | 40.76 | 41.20 | 39.11 | 39.30 | 13,158,850 | -2.10(-5.07%) |
Nov 11, 2008 | 41.25 | 42.02 | 40.81 | 41.40 | 11,895,661 | -0.25(-0.60%) |
Nov 10, 2008 | 43.03 | 43.15 | 40.77 | 41.64 | 11,075,857 | -0.06(-0.15%) |
Nov 07, 2008 | 40.73 | 41.71 | 39.96 | 41.71 | 14,124,880 | +1.64(+4.08%) |
Nov 06, 2008 | 41.86 | 42.84 | 39.99 | 40.07 | 23,781,668 | -2.03(-4.81%) |
Nov 05, 2008 | 42.34 | 42.91 | 42.04 | 42.10 | 15,027,965 | -0.81(-1.90%) |
Nov 04, 2008 | 44.11 | 44.25 | 42.24 | 42.91 | 16,162,917 | -0.69(-1.59%) |
Nov 03, 2008 | 43.65 | 43.81 | 42.66 | 43.61 | 14,581,595 | +1.18(+2.77%) |
Oct 31, 2008 | 42.94 | 43.61 | 41.92 | 42.43 | 15,642,304 | -0.45(-1.06%) |
Oct 30, 2008 | 42.84 | 43.20 | 42.05 | 42.88 | 12,715,351 | +1.17(+2.80%) |
Oct 29, 2008 | 42.38 | 43.21 | 41.49 | 41.71 | 20,728,606 | -0.79(-1.87%) |
Oct 28, 2008 | 39.66 | 42.51 | 39.43 | 42.51 | 24,422,916 | +3.73(+9.61%) |
Oct 27, 2008 | 39.73 | 40.81 | 38.58 | 38.78 | 16,363,682 | -1.72(-4.25%) |
Oct 24, 2008 | 37.29 | 41.41 | 37.23 | 40.50 | 22,243,206 | +1.15(+2.92%) |
Oct 23, 2008 | 37.65 | 40.98 | 36.55 | 39.35 | 32,385,498 | +4.14(+11.77%) |
Oct 22, 2008 | 36.40 | 36.99 | 35.00 | 35.21 | 14,629,441 | -1.86(-5.03%) |
Oct 21, 2008 | 37.15 | 38.82 | 36.80 | 37.07 | 12,186,248 | -0.72(-1.91%) |
Oct 20, 2008 | 35.81 | 37.87 | 35.66 | 37.80 | 14,448,420 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.16 | 34.71 | 35.56 | 19,218,256 | -0.43(-1.20%) |
Oct 16, 2008 | 33.94 | 36.05 | 33.04 | 35.99 | 21,522,286 | +2.15(+6.37%) |
Oct 15, 2008 | 36.82 | 37.03 | 33.47 | 33.84 | 18,346,108 | -2.73(-7.46%) |
Oct 14, 2008 | 37.88 | 38.49 | 36.52 | 36.56 | 15,669,097 | -1.55(-4.07%) |
Oct 13, 2008 | 35.66 | 38.24 | 35.10 | 38.12 | 20,830,364 | +3.70(+10.74%) |
Oct 10, 2008 | 34.18 | 35.20 | 31.88 | 34.42 | 28,467,542 | -1.19(-3.34%) |
Oct 09, 2008 | 36.83 | 37.90 | 35.12 | 35.61 | 20,779,942 | -1.32(-3.57%) |
Oct 08, 2008 | 35.78 | 38.25 | 35.46 | 36.92 | 22,409,404 | +0.30(+0.83%) |
Oct 07, 2008 | 38.97 | 39.72 | 36.62 | 36.62 | 23,404,210 | -2.33(-5.98%) |
Oct 06, 2008 | 40.84 | 42.11 | 37.94 | 38.95 | 29,159,970 | -2.77(-6.64%) |
Oct 03, 2008 | 41.98 | 43.04 | 41.60 | 41.72 | 20,517,282 | +0.21(+0.51%) |
Oct 02, 2008 | 41.94 | 42.51 | 41.30 | 41.51 | 15,807,447 | -0.42(-1.00%) |
Oct 01, 2008 | 41.72 | 42.22 | 41.06 | 41.93 | 11,888,880 | -0.06(-0.15%) |
Sep 30, 2008 | 40.56 | 42.15 | 40.41 | 41.99 | 20,284,800 | +2.67(+6.79%) |
Sep 29, 2008 | 42.52 | 43.13 | 39.32 | 39.32 | 18,476,410 | -3.66(-8.52%) |
Sep 26, 2008 | 41.66 | 43.48 | 41.62 | 42.98 | 17,444,112 | +0.52(+1.23%) |
Sep 25, 2008 | 41.60 | 42.51 | 41.19 | 42.46 | 16,559,113 | +1.10(+2.65%) |
Sep 24, 2008 | 40.89 | 41.79 | 40.62 | 41.36 | 11,955,238 | +0.57(+1.41%) |
Sep 23, 2008 | 40.92 | 42.14 | 40.79 | 40.79 | 10,986,954 | +0.01(+0.02%) |
Sep 22, 2008 | 42.08 | 42.50 | 40.72 | 40.78 | 13,330,682 | -1.71(-4.02%) |
Sep 19, 2008 | 43.80 | 44.63 | 19.13 | 42.49 | 28,630,686 | -0.01(-0.03%) |
Sep 18, 2008 | 43.94 | 44.73 | 41.20 | 42.50 | 33,722,600 | -1.23(-2.82%) |
Sep 17, 2008 | 45.55 | 46.05 | 43.60 | 43.73 | 27,853,458 | -2.95(-6.31%) |
Sep 16, 2008 | 43.78 | 47.12 | 43.39 | 46.68 | 55,216,516 | +2.62(+5.95%) |
Sep 15, 2008 | 43.80 | 44.94 | 43.43 | 44.06 | 20,759,308 | -0.48(-1.08%) |
Sep 12, 2008 | 44.68 | 44.95 | 44.14 | 44.54 | 13,419,661 | -0.37(-0.82%) |
Sep 11, 2008 | 43.72 | 44.95 | 43.57 | 44.91 | 17,053,650 | +0.91(+2.08%) |
Sep 10, 2008 | 43.11 | 44.43 | 42.78 | 44.00 | 15,629,413 | +1.13(+2.63%) |
Sep 09, 2008 | 42.28 | 43.39 | 42.17 | 42.87 | 19,261,888 | +0.52(+1.22%) |
Sep 08, 2008 | 42.87 | 43.16 | 41.97 | 42.35 | 17,218,076 | -0.45(-1.04%) |
Sep 05, 2008 | 42.85 | 43.37 | 42.25 | 42.80 | 13,772,780 | -0.33(-0.77%) |
Sep 04, 2008 | 44.62 | 45.01 | 43.13 | 43.13 | 12,610,274 | -1.57(-3.52%) |
Sep 03, 2008 | 44.40 | 44.80 | 43.97 | 44.70 | 10,172,888 | +0.42(+0.94%) |