Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.16 | 37.17 | 35.62 | 37.13 | 5,777,678 | +0.57(+1.55%) |
Nov 26, 2008 | 34.65 | 36.62 | 34.62 | 36.57 | 11,528,285 | +1.26(+3.57%) |
Nov 25, 2008 | 35.70 | 35.78 | 34.30 | 35.31 | 15,662,640 | +0.21(+0.60%) |
Nov 24, 2008 | 34.40 | 35.64 | 33.84 | 35.10 | 19,137,008 | +1.09(+3.20%) |
Nov 21, 2008 | 32.06 | 34.18 | 31.42 | 34.01 | 26,682,652 | +2.50(+7.94%) |
Nov 20, 2008 | 32.32 | 33.88 | 31.21 | 31.51 | 20,758,648 | -1.10(-3.37%) |
Nov 19, 2008 | 34.30 | 34.60 | 32.51 | 32.61 | 15,013,465 | -1.65(-4.83%) |
Nov 18, 2008 | 33.19 | 34.40 | 32.79 | 34.26 | 16,737,552 | +0.75(+2.25%) |
Nov 17, 2008 | 34.35 | 34.68 | 33.08 | 33.51 | 11,934,439 | -1.25(-3.58%) |
Nov 14, 2008 | 34.84 | 36.34 | 34.50 | 34.75 | 12,696,410 | -0.76(-2.13%) |
Nov 13, 2008 | 32.64 | 35.75 | 31.91 | 35.51 | 20,117,850 | +2.75(+8.40%) |
Nov 12, 2008 | 33.71 | 34.13 | 32.65 | 32.76 | 14,886,577 | -1.62(-4.71%) |
Nov 11, 2008 | 34.86 | 35.79 | 33.84 | 34.38 | 11,928,255 | -1.42(-3.96%) |
Nov 10, 2008 | 36.36 | 36.68 | 35.31 | 35.79 | 10,444,015 | +0.07(+0.19%) |
Nov 07, 2008 | 34.67 | 35.73 | 34.35 | 35.73 | 11,130,949 | +1.36(+3.96%) |
Nov 06, 2008 | 35.29 | 36.08 | 34.21 | 34.37 | 14,231,940 | -1.19(-3.35%) |
Nov 05, 2008 | 35.62 | 37.18 | 35.48 | 35.56 | 14,904,115 | -0.60(-1.66%) |
Nov 04, 2008 | 36.07 | 36.50 | 35.36 | 36.16 | 10,706,470 | +0.83(+2.34%) |
Nov 03, 2008 | 35.03 | 35.63 | 34.98 | 35.33 | 6,673,539 | -0.10(-0.30%) |
Oct 31, 2008 | 34.43 | 35.58 | 34.03 | 35.43 | 13,173,045 | +0.96(+2.80%) |
Oct 30, 2008 | 35.54 | 35.58 | 33.78 | 34.47 | 12,958,180 | +0.03(+0.08%) |
Oct 29, 2008 | 35.42 | 35.81 | 34.09 | 34.44 | 20,465,220 | -1.00(-2.81%) |
Oct 28, 2008 | 33.67 | 35.58 | 32.15 | 35.44 | 16,992,968 | +2.17(+6.53%) |
Oct 27, 2008 | 32.29 | 34.59 | 32.24 | 33.27 | 16,823,168 | +0.42(+1.27%) |
Oct 24, 2008 | 32.16 | 33.89 | 31.70 | 32.85 | 18,318,822 | -1.06(-3.14%) |
Oct 23, 2008 | 32.25 | 34.22 | 31.82 | 33.91 | 27,434,646 | +1.85(+5.76%) |
Oct 22, 2008 | 32.65 | 33.56 | 31.46 | 32.07 | 19,965,124 | -1.02(-3.08%) |
Oct 21, 2008 | 33.15 | 34.12 | 32.55 | 33.09 | 19,496,436 | +1.39(+4.40%) |
Oct 20, 2008 | 31.78 | 31.78 | 30.31 | 31.69 | 12,100,730 | +0.56(+1.81%) |
Oct 17, 2008 | 30.95 | 32.51 | 30.45 | 31.13 | 13,225,078 | -0.43(-1.36%) |
Oct 16, 2008 | 30.18 | 31.85 | 28.84 | 31.56 | 19,027,606 | +1.43(+4.74%) |
Oct 15, 2008 | 31.99 | 32.72 | 30.10 | 30.13 | 17,504,312 | -2.58(-7.90%) |
Oct 14, 2008 | 34.14 | 35.05 | 32.18 | 32.72 | 19,276,226 | -0.14(-0.42%) |
Oct 13, 2008 | 32.38 | 32.90 | 30.87 | 32.86 | 19,074,842 | +2.95(+9.88%) |
Oct 10, 2008 | 28.56 | 31.10 | 27.56 | 29.90 | 29,609,864 | +0.42(+1.42%) |
Oct 09, 2008 | 31.69 | 32.28 | 29.42 | 29.48 | 21,136,196 | -2.13(-6.75%) |
Oct 08, 2008 | 32.77 | 34.13 | 31.54 | 31.62 | 22,921,444 | -1.43(-4.34%) |
Oct 07, 2008 | 35.13 | 35.54 | 32.99 | 33.05 | 15,965,261 | -1.67(-4.81%) |
Oct 06, 2008 | 34.77 | 35.48 | 33.58 | 34.72 | 19,868,320 | -0.88(-2.48%) |
Oct 03, 2008 | 36.42 | 37.06 | 35.55 | 35.60 | 0 | -0.55(-1.52%) |
Oct 02, 2008 | 36.87 | 37.34 | 36.10 | 36.15 | 14,299,408 | -0.99(-2.66%) |
Oct 01, 2008 | 37.29 | 37.64 | 36.84 | 37.14 | 8,375,685 | -0.51(-1.35%) |
Sep 30, 2008 | 37.08 | 37.80 | 36.99 | 37.64 | 12,872,700 | +1.10(+3.00%) |
Sep 29, 2008 | 37.99 | 37.99 | 36.10 | 36.55 | 14,604,007 | -1.72(-4.51%) |
Sep 26, 2008 | 37.91 | 38.40 | 37.61 | 38.27 | 0 | -0.15(-0.40%) |
Sep 25, 2008 | 37.92 | 38.59 | 37.92 | 38.43 | 9,601,660 | +0.64(+1.69%) |
Sep 24, 2008 | 38.25 | 38.71 | 37.41 | 37.79 | 10,445,738 | -0.24(-0.62%) |
Sep 23, 2008 | 39.00 | 39.14 | 38.02 | 38.02 | 10,499,892 | -0.94(-2.40%) |
Sep 22, 2008 | 40.11 | 40.77 | 38.77 | 38.96 | 10,371,269 | -1.09(-2.72%) |
Sep 19, 2008 | 40.91 | 41.17 | 39.13 | 40.05 | 0 | +1.20(+3.09%) |
Sep 18, 2008 | 38.31 | 39.26 | 37.49 | 38.85 | 19,725,636 | +0.91(+2.40%) |
Sep 17, 2008 | 37.65 | 38.54 | 37.39 | 37.94 | 16,075,898 | -0.48(-1.26%) |
Sep 16, 2008 | 37.73 | 38.75 | 37.65 | 38.43 | 15,617,885 | +0.47(+1.23%) |
Sep 15, 2008 | 37.48 | 38.71 | 37.48 | 37.96 | 12,528,004 | -0.70(-1.81%) |
Sep 12, 2008 | 38.49 | 38.84 | 38.16 | 38.66 | 10,347,050 | +0.12(+0.30%) |
Sep 11, 2008 | 37.61 | 38.61 | 37.57 | 38.54 | 9,412,618 | +0.69(+1.83%) |
Sep 10, 2008 | 38.56 | 38.64 | 37.74 | 37.85 | 10,417,551 | -0.42(-1.11%) |
Sep 09, 2008 | 38.85 | 39.13 | 38.20 | 38.27 | 12,027,072 | -0.95(-2.43%) |
Sep 08, 2008 | 38.85 | 39.67 | 38.65 | 39.23 | 11,002,704 | +1.10(+2.88%) |
Sep 05, 2008 | 38.29 | 38.44 | 37.75 | 38.13 | 0 | -0.30(-0.79%) |
Sep 04, 2008 | 38.70 | 38.82 | 38.27 | 38.43 | 10,946,169 | -0.60(-1.54%) |
Sep 03, 2008 | 38.75 | 39.29 | 38.46 | 39.03 | 10,363,362 | -0.16(-0.41%) |