Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.88 | 36.30 | 35.52 | 36.21 | 578,882 | +0.13(+0.37%) |
Nov 26, 2008 | 34.62 | 36.19 | 34.57 | 36.08 | 1,267,611 | +0.61(+1.72%) |
Nov 25, 2008 | 36.07 | 36.19 | 34.72 | 35.47 | 1,834,507 | -0.09(-0.25%) |
Nov 24, 2008 | 34.41 | 35.95 | 34.08 | 35.56 | 2,097,594 | +2.18(+6.52%) |
Nov 21, 2008 | 33.64 | 33.69 | 31.57 | 33.38 | 2,550,765 | +1.10(+3.40%) |
Nov 20, 2008 | 33.46 | 33.88 | 32.14 | 32.28 | 2,730,932 | -2.32(-6.70%) |
Nov 19, 2008 | 36.18 | 36.68 | 34.60 | 34.60 | 1,430,468 | -1.21(-3.39%) |
Nov 18, 2008 | 35.23 | 36.26 | 35.06 | 35.81 | 1,430,091 | +0.45(+1.27%) |
Nov 17, 2008 | 35.68 | 36.19 | 35.16 | 35.36 | 1,719,845 | +0.35(+0.99%) |
Nov 14, 2008 | 35.18 | 36.21 | 34.77 | 35.02 | 0 | -1.10(-3.04%) |
Nov 13, 2008 | 34.41 | 36.16 | 33.48 | 36.12 | 2,145,001 | +1.63(+4.73%) |
Nov 12, 2008 | 35.74 | 36.09 | 34.46 | 34.48 | 2,190,994 | -2.39(-6.48%) |
Nov 11, 2008 | 37.12 | 37.54 | 36.48 | 36.87 | 1,857,993 | -1.53(-3.98%) |
Nov 10, 2008 | 38.79 | 39.02 | 37.95 | 38.40 | 1,152,176 | +0.59(+1.56%) |
Nov 07, 2008 | 37.42 | 37.89 | 37.07 | 37.81 | 4,258,786 | +1.09(+2.97%) |
Nov 06, 2008 | 38.60 | 38.83 | 36.50 | 36.72 | 3,033,858 | -2.21(-5.68%) |
Nov 05, 2008 | 40.01 | 40.76 | 38.83 | 38.93 | 1,662,570 | -1.97(-4.81%) |
Nov 04, 2008 | 40.21 | 41.11 | 39.95 | 40.89 | 1,281,444 | +0.37(+0.90%) |
Nov 03, 2008 | 40.06 | 40.74 | 39.60 | 40.53 | 845,507 | +0.58(+1.45%) |
Oct 31, 2008 | 38.77 | 40.40 | 38.70 | 39.95 | 988,779 | -0.10(-0.24%) |
Oct 30, 2008 | 40.07 | 40.47 | 38.84 | 40.05 | 1,464,713 | +1.15(+2.96%) |
Oct 29, 2008 | 38.49 | 39.86 | 38.26 | 38.90 | 1,706,792 | +0.40(+1.03%) |
Oct 28, 2008 | 37.43 | 38.54 | 35.55 | 38.50 | 2,174,126 | +2.95(+8.29%) |
Oct 27, 2008 | 34.89 | 36.78 | 34.89 | 35.55 | 1,780,806 | -0.98(-2.67%) |
Oct 24, 2008 | 33.26 | 37.03 | 33.26 | 36.53 | 3,161,019 | +0.35(+0.98%) |
Oct 23, 2008 | 35.55 | 36.80 | 35.02 | 36.17 | 3,301,606 | -0.66(-1.78%) |
Oct 22, 2008 | 37.82 | 38.04 | 36.08 | 36.83 | 2,326,930 | -2.38(-6.08%) |
Oct 21, 2008 | 39.62 | 40.40 | 39.15 | 39.21 | 1,436,498 | -1.43(-3.52%) |
Oct 20, 2008 | 39.09 | 40.68 | 38.63 | 40.64 | 1,905,171 | +2.70(+7.13%) |
Oct 17, 2008 | 36.44 | 39.09 | 36.44 | 37.94 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 38.09 | 38.37 | 36.34 | 37.93 | 3,062,890 | +0.89(+2.41%) |
Oct 15, 2008 | 39.47 | 39.58 | 36.98 | 37.03 | 2,411,886 | -3.05(-7.61%) |
Oct 14, 2008 | 40.44 | 40.98 | 39.38 | 40.09 | 2,764,315 | -0.44(-1.09%) |
Oct 13, 2008 | 37.62 | 40.53 | 37.45 | 40.53 | 3,289,828 | +4.05(+11.09%) |
Oct 10, 2008 | 36.08 | 37.36 | 34.28 | 36.48 | 5,514,681 | -0.15(-0.42%) |
Oct 09, 2008 | 39.56 | 39.56 | 36.22 | 36.64 | 3,273,517 | -1.46(-3.83%) |
Oct 08, 2008 | 39.26 | 39.98 | 37.84 | 38.09 | 3,709,043 | -1.12(-2.87%) |
Oct 07, 2008 | 41.70 | 41.91 | 38.86 | 39.22 | 2,920,716 | +0.04(+0.10%) |
Oct 06, 2008 | 39.47 | 39.62 | 37.05 | 39.18 | 5,040,530 | -2.55(-6.11%) |
Oct 03, 2008 | 41.92 | 42.83 | 41.40 | 41.73 | 0 | -1.81(-4.15%) |
Oct 02, 2008 | 43.36 | 43.86 | 43.17 | 43.53 | 2,831,604 | -1.50(-3.32%) |
Oct 01, 2008 | 43.53 | 45.32 | 43.36 | 45.03 | 2,808,680 | +0.80(+1.80%) |
Sep 30, 2008 | 44.13 | 44.55 | 43.27 | 44.24 | 1,964,843 | +0.82(+1.88%) |
Sep 29, 2008 | 45.93 | 45.93 | 43.04 | 43.42 | 2,625,249 | -3.55(-7.55%) |
Sep 26, 2008 | 46.98 | 47.31 | 46.57 | 46.97 | 0 | -0.67(-1.42%) |
Sep 25, 2008 | 47.86 | 48.33 | 47.45 | 47.64 | 1,285,501 | +1.16(+2.49%) |
Sep 24, 2008 | 47.29 | 47.29 | 46.27 | 46.48 | 1,057,357 | +0.30(+0.65%) |
Sep 23, 2008 | 46.96 | 47.15 | 46.00 | 46.18 | 623,678 | -0.25(-0.54%) |
Sep 22, 2008 | 47.80 | 47.80 | 46.30 | 46.43 | 1,087,203 | -2.11(-4.34%) |
Sep 19, 2008 | 49.48 | 49.84 | 47.64 | 48.54 | 0 | +2.57(+5.59%) |
Sep 18, 2008 | 44.94 | 46.26 | 44.86 | 45.97 | 2,753,175 | -0.50(-1.08%) |
Sep 17, 2008 | 46.91 | 47.07 | 46.01 | 46.47 | 1,456,092 | -0.85(-1.81%) |
Sep 16, 2008 | 46.88 | 47.57 | 46.65 | 47.33 | 1,474,550 | +0.15(+0.31%) |
Sep 15, 2008 | 47.47 | 48.03 | 46.98 | 47.18 | 995,373 | -1.22(-2.52%) |
Sep 12, 2008 | 47.44 | 48.40 | 47.20 | 48.40 | 859,478 | +1.06(+2.24%) |
Sep 11, 2008 | 46.52 | 47.34 | 46.46 | 47.34 | 1,151,352 | -0.07(-0.15%) |
Sep 10, 2008 | 47.15 | 47.77 | 46.90 | 47.41 | 1,968,227 | +0.37(+0.80%) |
Sep 09, 2008 | 46.85 | 47.69 | 46.73 | 47.03 | 1,148,846 | +0.54(+1.16%) |
Sep 08, 2008 | 46.12 | 46.55 | 46.01 | 46.49 | 710,747 | +1.30(+2.87%) |
Sep 05, 2008 | 45.32 | 45.64 | 44.69 | 45.20 | 0 | -0.26(-0.57%) |
Sep 04, 2008 | 46.18 | 46.29 | 45.39 | 45.46 | 926,167 | -0.57(-1.23%) |
Sep 03, 2008 | 46.05 | 46.29 | 45.66 | 46.02 | 1,160,676 | -0.96(-2.05%) |