Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 41.31 | 41.61 | 40.53 | 40.80 | 12,427,420 | -0.59(-1.43%) |
Nov 26, 2008 | 39.29 | 41.43 | 39.20 | 41.39 | 32,526,004 | +1.47(+3.68%) |
Nov 25, 2008 | 39.24 | 40.26 | 38.95 | 39.92 | 37,491,612 | +1.39(+3.62%) |
Nov 24, 2008 | 38.91 | 39.50 | 38.13 | 38.53 | 41,649,868 | -0.11(-0.28%) |
Nov 21, 2008 | 37.53 | 38.72 | 36.65 | 38.64 | 55,146,272 | +1.65(+4.46%) |
Nov 20, 2008 | 36.95 | 39.06 | 36.77 | 36.99 | 55,926,180 | -0.25(-0.67%) |
Nov 19, 2008 | 38.33 | 39.28 | 37.04 | 37.23 | 40,784,988 | -1.26(-3.26%) |
Nov 18, 2008 | 37.73 | 39.11 | 37.21 | 38.49 | 50,235,488 | +0.66(+1.76%) |
Nov 17, 2008 | 38.53 | 38.75 | 37.37 | 37.83 | 36,944,384 | -0.66(-1.71%) |
Nov 14, 2008 | 39.72 | 40.24 | 38.33 | 38.48 | 35,272,640 | -1.62(-4.04%) |
Nov 13, 2008 | 38.67 | 40.12 | 37.28 | 40.10 | 51,697,260 | +1.69(+4.39%) |
Nov 12, 2008 | 38.80 | 39.94 | 38.20 | 38.42 | 38,864,544 | -1.55(-3.89%) |
Nov 11, 2008 | 40.10 | 40.62 | 38.78 | 39.97 | 32,579,968 | -0.31(-0.78%) |
Nov 10, 2008 | 40.23 | 40.69 | 39.68 | 40.29 | 24,931,494 | +0.58(+1.45%) |
Nov 07, 2008 | 39.32 | 39.94 | 38.99 | 39.71 | 26,626,142 | +0.66(+1.68%) |
Nov 06, 2008 | 40.58 | 41.14 | 38.74 | 39.05 | 44,444,796 | -0.47(-1.18%) |
Nov 05, 2008 | 40.80 | 40.88 | 39.42 | 39.52 | 30,394,440 | -1.46(-3.56%) |
Nov 04, 2008 | 41.47 | 41.80 | 40.56 | 40.98 | 31,579,648 | +0.12(+0.29%) |
Nov 03, 2008 | 41.44 | 41.76 | 40.71 | 40.86 | 25,692,038 | +0.12(+0.29%) |
Oct 31, 2008 | 40.15 | 41.45 | 39.62 | 40.75 | 35,656,188 | +0.77(+1.94%) |
Oct 30, 2008 | 40.85 | 40.88 | 39.29 | 39.97 | 31,948,792 | -0.20(-0.49%) |
Oct 29, 2008 | 40.25 | 41.47 | 39.10 | 40.17 | 46,891,300 | -0.11(-0.27%) |
Oct 28, 2008 | 37.19 | 40.68 | 37.09 | 40.28 | 57,535,604 | +4.02(+11.07%) |
Oct 27, 2008 | 37.12 | 37.97 | 36.21 | 36.26 | 36,634,212 | -1.26(-3.37%) |
Oct 24, 2008 | 36.50 | 38.67 | 36.50 | 37.53 | 40,833,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.23 | 38.83 | 36.50 | 38.52 | 47,867,480 | +0.36(+0.94%) |
Oct 22, 2008 | 38.75 | 39.11 | 37.34 | 38.16 | 38,631,184 | -1.02(-2.61%) |
Oct 21, 2008 | 39.56 | 40.52 | 39.10 | 39.18 | 26,633,224 | -0.55(-1.40%) |
Oct 20, 2008 | 39.90 | 39.93 | 38.24 | 39.74 | 38,920,640 | +0.48(+1.23%) |
Oct 17, 2008 | 39.24 | 40.43 | 36.29 | 39.26 | 42,767,172 | -0.62(-1.56%) |
Oct 16, 2008 | 36.92 | 40.17 | 35.58 | 39.88 | 64,911,196 | +3.34(+9.13%) |
Oct 15, 2008 | 39.02 | 39.13 | 36.42 | 36.54 | 38,276,980 | -3.20(-8.06%) |
Oct 14, 2008 | 40.91 | 40.94 | 38.49 | 39.75 | 39,118,852 | -0.04(-0.11%) |
Oct 13, 2008 | 38.46 | 39.94 | 37.38 | 39.79 | 40,480,772 | +2.59(+6.97%) |
Oct 10, 2008 | 35.80 | 39.59 | 34.31 | 37.20 | 70,662,096 | -0.32(-0.86%) |
Oct 09, 2008 | 39.91 | 40.40 | 36.33 | 37.52 | 56,411,648 | -2.31(-5.79%) |
Oct 08, 2008 | 39.21 | 41.45 | 38.51 | 39.83 | 65,468,692 | -0.21(-0.53%) |
Oct 07, 2008 | 42.87 | 42.87 | 39.75 | 40.04 | 47,325,896 | -2.23(-5.29%) |
Oct 06, 2008 | 42.85 | 43.48 | 39.83 | 42.27 | 54,417,348 | -1.34(-3.06%) |
Oct 03, 2008 | 43.37 | 43.97 | 42.98 | 43.61 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.56 | 43.70 | 42.51 | 42.96 | 29,038,080 | -0.59(-1.36%) |
Oct 01, 2008 | 43.45 | 44.02 | 43.07 | 43.56 | 32,002,044 | -0.17(-0.38%) |
Sep 30, 2008 | 43.21 | 43.81 | 42.15 | 43.72 | 36,880,768 | +1.05(+2.46%) |
Sep 29, 2008 | 43.84 | 44.43 | 42.54 | 42.67 | 36,358,968 | -1.65(-3.72%) |
Sep 26, 2008 | 43.13 | 44.46 | 43.13 | 44.32 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.32 | 44.15 | 43.09 | 43.89 | 29,350,920 | +0.88(+2.04%) |
Sep 24, 2008 | 43.00 | 43.35 | 42.45 | 43.02 | 23,559,768 | +0.38(+0.89%) |
Sep 23, 2008 | 43.01 | 43.74 | 42.59 | 42.64 | 30,377,224 | -0.36(-0.83%) |
Sep 22, 2008 | 43.40 | 43.75 | 42.89 | 42.99 | 30,249,320 | -0.59(-1.36%) |
Sep 19, 2008 | 46.16 | 46.62 | 43.40 | 43.59 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.20 | 45.02 | 43.15 | 44.88 | 57,110,872 | +1.34(+3.09%) |
Sep 17, 2008 | 45.03 | 45.25 | 43.24 | 43.54 | 56,483,448 | -1.83(-4.02%) |
Sep 16, 2008 | 44.53 | 46.13 | 44.53 | 45.37 | 45,451,360 | +0.37(+0.83%) |
Sep 15, 2008 | 44.68 | 45.63 | 44.60 | 44.99 | 35,340,928 | -0.57(-1.25%) |
Sep 12, 2008 | 45.78 | 45.90 | 44.96 | 45.56 | 26,218,934 | -0.55(-1.20%) |
Sep 11, 2008 | 44.91 | 46.16 | 44.73 | 46.12 | 39,708,340 | +0.84(+1.85%) |
Sep 10, 2008 | 44.86 | 45.62 | 44.69 | 45.28 | 32,282,606 | +0.65(+1.46%) |
Sep 09, 2008 | 45.01 | 45.53 | 44.47 | 44.63 | 34,747,192 | -0.64(-1.40%) |
Sep 08, 2008 | 44.82 | 45.27 | 43.99 | 45.26 | 39,126,616 | +0.92(+2.07%) |
Sep 05, 2008 | 43.37 | 44.45 | 43.09 | 44.34 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.80 | 44.45 | 43.59 | 43.64 | 37,822,044 | -0.01(-0.02%) |
Sep 03, 2008 | 43.51 | 43.97 | 43.19 | 43.65 | 21,674,868 | +0.10(+0.23%) |