Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.33 | 46.88 | 46.29 | 46.71 | 28,748 | +0.50(+1.08%) |
Nov 26, 2008 | 44.60 | 46.21 | 44.29 | 46.21 | 47,987 | +0.97(+2.14%) |
Nov 25, 2008 | 46.23 | 46.23 | 44.46 | 45.24 | 55,242 | +0.00(+0.00%) |
Nov 24, 2008 | 44.57 | 46.20 | 43.93 | 45.24 | 141,013 | +0.90(+2.03%) |
Nov 21, 2008 | 42.55 | 44.34 | 40.95 | 44.34 | 226,106 | +2.58(+6.18%) |
Nov 20, 2008 | 43.20 | 44.24 | 41.31 | 41.76 | 164,715 | -1.70(-3.91%) |
Nov 19, 2008 | 44.94 | 45.53 | 43.33 | 43.46 | 46,725 | -1.98(-4.36%) |
Nov 18, 2008 | 44.58 | 45.44 | 43.74 | 45.44 | 75,726 | +0.49(+1.10%) |
Nov 17, 2008 | 44.70 | 45.99 | 44.56 | 44.95 | 96,226 | -0.80(-1.76%) |
Nov 14, 2008 | 46.06 | 46.92 | 45.52 | 45.75 | 56,443 | -1.46(-3.09%) |
Nov 13, 2008 | 45.22 | 47.21 | 43.64 | 47.21 | 77,176 | +2.38(+5.31%) |
Nov 12, 2008 | 45.95 | 45.95 | 44.75 | 44.83 | 134,163 | -1.74(-3.74%) |
Nov 11, 2008 | 46.74 | 47.22 | 46.08 | 46.57 | 98,145 | -0.89(-1.88%) |
Nov 10, 2008 | 49.10 | 49.10 | 46.86 | 47.46 | 52,607 | -0.27(-0.57%) |
Nov 07, 2008 | 47.50 | 47.95 | 47.19 | 47.73 | 55,685 | +0.74(+1.57%) |
Nov 06, 2008 | 48.00 | 48.70 | 46.74 | 46.99 | 130,185 | -1.49(-3.07%) |
Nov 05, 2008 | 49.83 | 50.27 | 48.39 | 48.48 | 176,402 | -1.66(-3.31%) |
Nov 04, 2008 | 50.28 | 50.31 | 49.63 | 50.14 | 93,439 | +1.41(+2.89%) |
Nov 03, 2008 | 48.54 | 49.30 | 48.50 | 48.73 | 1,356,660 | +0.14(+0.29%) |
Oct 31, 2008 | 48.44 | 49.49 | 48.14 | 48.59 | 236,113 | -0.04(-0.08%) |
Oct 30, 2008 | 47.47 | 48.79 | 47.30 | 48.63 | 155,423 | +1.64(+3.49%) |
Oct 29, 2008 | 47.99 | 48.93 | 46.68 | 46.99 | 106,027 | -0.57(-1.20%) |
Oct 28, 2008 | 45.22 | 47.56 | 43.73 | 47.56 | 53,960 | +3.85(+8.81%) |
Oct 27, 2008 | 44.80 | 45.46 | 42.96 | 43.71 | 75,760 | -0.85(-1.91%) |
Oct 24, 2008 | 45.74 | 45.74 | 43.45 | 44.56 | 108,301 | -2.06(-4.42%) |
Oct 23, 2008 | 46.90 | 47.35 | 44.33 | 46.62 | 107,996 | +0.03(+0.07%) |
Oct 22, 2008 | 48.66 | 48.66 | 45.76 | 46.59 | 73,362 | -1.97(-4.06%) |
Oct 21, 2008 | 49.49 | 49.86 | 48.56 | 48.56 | 109,620 | -1.04(-2.10%) |
Oct 20, 2008 | 48.51 | 49.78 | 48.40 | 49.60 | 118,651 | +1.47(+3.05%) |
Oct 17, 2008 | 47.60 | 49.56 | 46.96 | 48.13 | 102,823 | +0.56(+1.18%) |
Oct 16, 2008 | 47.44 | 47.97 | 44.55 | 47.57 | 81,150 | +1.56(+3.39%) |
Oct 15, 2008 | 49.75 | 49.90 | 46.01 | 46.01 | 125,290 | -3.43(-6.94%) |
Oct 14, 2008 | 53.60 | 54.61 | 48.57 | 49.44 | 291,823 | -1.87(-3.64%) |
Oct 13, 2008 | 50.36 | 51.31 | 48.74 | 51.31 | 231,825 | +4.21(+8.94%) |
Oct 10, 2008 | 44.50 | 49.40 | 43.70 | 47.10 | 199,198 | -1.06(-2.20%) |
Oct 09, 2008 | 51.60 | 51.74 | 47.37 | 48.16 | 277,486 | -2.98(-5.83%) |
Oct 08, 2008 | 51.72 | 52.62 | 50.31 | 51.14 | 74,770 | -0.75(-1.45%) |
Oct 07, 2008 | 54.89 | 54.89 | 51.89 | 51.89 | 71,286 | -1.70(-3.17%) |
Oct 06, 2008 | 54.68 | 55.50 | 52.01 | 53.59 | 273,712 | -2.09(-3.75%) |
Oct 03, 2008 | 56.47 | 57.82 | 55.65 | 55.68 | 94,816 | -0.79(-1.40%) |
Oct 02, 2008 | 56.99 | 57.40 | 56.27 | 56.47 | 106,181 | -1.54(-2.66%) |
Oct 01, 2008 | 57.44 | 58.42 | 57.10 | 58.01 | 515,841 | +0.61(+1.06%) |
Sep 30, 2008 | 57.89 | 59.05 | 55.89 | 57.40 | 266,375 | +1.06(+1.87%) |
Sep 29, 2008 | 58.66 | 59.57 | 56.11 | 56.35 | 252,248 | -2.23(-3.81%) |
Sep 26, 2008 | 57.80 | 58.58 | 57.05 | 58.58 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 58.28 | 58.87 | 58.21 | 58.59 | 141,849 | +1.02(+1.77%) |
Sep 24, 2008 | 57.67 | 57.80 | 57.18 | 57.57 | 36,439 | -0.17(-0.29%) |
Sep 23, 2008 | 58.91 | 59.23 | 57.71 | 57.74 | 227,797 | -1.10(-1.87%) |
Sep 22, 2008 | 62.66 | 63.52 | 58.43 | 58.84 | 236,385 | -4.04(-6.42%) |
Sep 19, 2008 | 66.00 | 71.88 | 60.05 | 62.88 | 0 | +3.18(+5.32%) |
Sep 18, 2008 | 58.60 | 60.42 | 58.41 | 59.70 | 110,333 | +1.20(+2.06%) |
Sep 17, 2008 | 59.43 | 59.92 | 58.50 | 58.50 | 85,611 | -2.02(-3.34%) |
Sep 16, 2008 | 60.96 | 60.96 | 59.51 | 60.52 | 77,713 | +0.33(+0.55%) |
Sep 15, 2008 | 60.28 | 61.29 | 59.94 | 60.19 | 153,113 | -1.09(-1.78%) |
Sep 12, 2008 | 60.75 | 61.28 | 60.55 | 61.28 | 61,478 | +0.20(+0.33%) |
Sep 11, 2008 | 59.89 | 61.08 | 59.81 | 61.08 | 227,198 | +0.81(+1.34%) |
Sep 10, 2008 | 60.26 | 60.56 | 60.20 | 60.27 | 118,614 | +0.08(+0.13%) |
Sep 09, 2008 | 61.06 | 61.37 | 60.17 | 60.19 | 38,876 | -0.46(-0.76%) |
Sep 08, 2008 | 61.29 | 61.60 | 60.07 | 60.65 | 231,054 | +1.24(+2.09%) |
Sep 05, 2008 | 58.56 | 59.52 | 58.50 | 59.41 | 0 | +0.61(+1.04%) |
Sep 04, 2008 | 59.53 | 59.75 | 58.78 | 58.80 | 141,428 | -0.98(-1.64%) |
Sep 03, 2008 | 59.85 | 60.01 | 59.55 | 59.78 | 86,524 | +0.09(+0.15%) |