Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.27 | 39.68 | 39.05 | 39.36 | 3,642,100 | -0.26(-0.64%) |
Nov 26, 2008 | 38.36 | 39.61 | 38.35 | 39.61 | 9,582,664 | +0.69(+1.77%) |
Nov 25, 2008 | 40.80 | 40.82 | 38.35 | 38.93 | 17,691,930 | -0.75(-1.89%) |
Nov 24, 2008 | 39.43 | 40.03 | 38.97 | 39.68 | 21,250,978 | +0.77(+1.99%) |
Nov 21, 2008 | 36.53 | 39.03 | 36.21 | 38.91 | 27,355,422 | +3.38(+9.52%) |
Nov 20, 2008 | 38.01 | 38.78 | 35.50 | 35.52 | 19,998,596 | -2.49(-6.54%) |
Nov 19, 2008 | 39.95 | 40.27 | 37.95 | 38.01 | 13,835,978 | -1.91(-4.79%) |
Nov 18, 2008 | 39.63 | 40.23 | 37.88 | 39.93 | 17,211,646 | +0.18(+0.45%) |
Nov 17, 2008 | 40.49 | 41.37 | 39.61 | 39.75 | 13,971,159 | -1.52(-3.68%) |
Nov 14, 2008 | 41.82 | 42.52 | 41.02 | 41.26 | 17,348,066 | -0.97(-2.30%) |
Nov 13, 2008 | 39.29 | 42.25 | 39.20 | 42.24 | 19,224,104 | +2.93(+7.45%) |
Nov 12, 2008 | 40.77 | 41.21 | 39.12 | 39.31 | 13,155,285 | -2.10(-5.07%) |
Nov 11, 2008 | 41.26 | 42.03 | 40.83 | 41.41 | 11,892,438 | -0.25(-0.60%) |
Nov 10, 2008 | 43.04 | 43.16 | 40.78 | 41.65 | 11,072,856 | -0.06(-0.15%) |
Nov 07, 2008 | 40.74 | 41.73 | 39.97 | 41.72 | 14,121,054 | +1.64(+4.08%) |
Nov 06, 2008 | 41.87 | 42.85 | 40.00 | 40.08 | 23,775,224 | -2.03(-4.81%) |
Nov 05, 2008 | 42.36 | 42.92 | 42.05 | 42.11 | 15,023,894 | -0.81(-1.90%) |
Nov 04, 2008 | 44.12 | 44.26 | 42.25 | 42.92 | 16,158,538 | -0.69(-1.59%) |
Nov 03, 2008 | 43.66 | 43.82 | 42.67 | 43.62 | 14,577,645 | +1.18(+2.77%) |
Oct 31, 2008 | 42.95 | 43.62 | 41.93 | 42.44 | 15,638,066 | -0.45(-1.06%) |
Oct 30, 2008 | 42.85 | 43.21 | 42.07 | 42.89 | 12,711,906 | +1.17(+2.80%) |
Oct 29, 2008 | 42.39 | 43.22 | 41.51 | 41.73 | 20,722,990 | -0.79(-1.87%) |
Oct 28, 2008 | 39.67 | 42.52 | 39.44 | 42.52 | 24,416,298 | +3.73(+9.61%) |
Oct 27, 2008 | 39.74 | 40.83 | 38.59 | 38.79 | 16,359,249 | -1.72(-4.25%) |
Oct 24, 2008 | 37.30 | 41.42 | 37.24 | 40.51 | 22,237,180 | +1.15(+2.92%) |
Oct 23, 2008 | 37.66 | 41.00 | 36.56 | 39.37 | 32,376,724 | +4.15(+11.77%) |
Oct 22, 2008 | 36.41 | 37.00 | 35.01 | 35.22 | 14,625,478 | -1.86(-5.03%) |
Oct 21, 2008 | 37.16 | 38.83 | 36.81 | 37.08 | 12,182,947 | -0.72(-1.91%) |
Oct 20, 2008 | 35.82 | 37.88 | 35.67 | 37.81 | 14,444,506 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.17 | 34.72 | 35.57 | 19,213,050 | -0.43(-1.20%) |
Oct 16, 2008 | 33.95 | 36.06 | 33.04 | 36.00 | 21,516,456 | +2.15(+6.37%) |
Oct 15, 2008 | 36.83 | 37.04 | 33.48 | 33.85 | 18,341,138 | -2.73(-7.46%) |
Oct 14, 2008 | 37.89 | 38.50 | 36.53 | 36.57 | 15,664,852 | -1.55(-4.07%) |
Oct 13, 2008 | 35.67 | 38.25 | 35.11 | 38.13 | 20,824,720 | +3.70(+10.74%) |
Oct 10, 2008 | 34.19 | 35.21 | 31.89 | 34.43 | 28,459,830 | -1.19(-3.34%) |
Oct 09, 2008 | 36.84 | 37.91 | 35.13 | 35.62 | 20,774,312 | -1.32(-3.57%) |
Oct 08, 2008 | 35.79 | 38.26 | 35.47 | 36.93 | 22,403,332 | +0.30(+0.83%) |
Oct 07, 2008 | 38.98 | 39.73 | 36.63 | 36.63 | 23,397,868 | -2.33(-5.98%) |
Oct 06, 2008 | 40.85 | 42.12 | 37.95 | 38.96 | 29,152,070 | -2.77(-6.64%) |
Oct 03, 2008 | 41.99 | 43.05 | 41.61 | 41.73 | 20,511,722 | +0.21(+0.51%) |
Oct 02, 2008 | 41.95 | 42.52 | 41.31 | 41.52 | 15,803,164 | -0.42(-1.00%) |
Oct 01, 2008 | 41.73 | 42.24 | 41.07 | 41.94 | 11,885,659 | -0.06(-0.15%) |
Sep 30, 2008 | 40.57 | 42.16 | 40.42 | 42.00 | 20,279,304 | +2.67(+6.79%) |
Sep 29, 2008 | 42.53 | 43.14 | 39.33 | 39.33 | 18,471,404 | -3.66(-8.52%) |
Sep 26, 2008 | 41.67 | 43.49 | 41.63 | 42.99 | 17,439,386 | +0.52(+1.23%) |
Sep 25, 2008 | 41.61 | 42.52 | 41.20 | 42.47 | 16,554,627 | +1.10(+2.65%) |
Sep 24, 2008 | 40.90 | 41.80 | 40.63 | 41.37 | 11,951,999 | +0.57(+1.41%) |
Sep 23, 2008 | 40.93 | 42.15 | 40.80 | 40.80 | 10,983,978 | +0.01(+0.02%) |
Sep 22, 2008 | 42.09 | 42.51 | 40.73 | 40.79 | 13,327,071 | -1.71(-4.02%) |
Sep 19, 2008 | 43.81 | 44.65 | 19.13 | 42.50 | 28,622,930 | -0.01(-0.03%) |
Sep 18, 2008 | 43.95 | 44.74 | 41.22 | 42.51 | 33,713,464 | -1.23(-2.82%) |
Sep 17, 2008 | 45.57 | 46.06 | 43.61 | 43.74 | 27,845,912 | -2.95(-6.31%) |
Sep 16, 2008 | 43.79 | 47.13 | 43.40 | 46.69 | 55,201,556 | +2.62(+5.95%) |
Sep 15, 2008 | 43.82 | 44.95 | 43.44 | 44.07 | 20,753,684 | -0.48(-1.08%) |
Sep 12, 2008 | 44.69 | 44.96 | 44.16 | 44.55 | 13,416,026 | -0.37(-0.82%) |
Sep 11, 2008 | 43.73 | 44.96 | 43.58 | 44.92 | 17,049,030 | +0.91(+2.08%) |
Sep 10, 2008 | 43.12 | 44.44 | 42.79 | 44.01 | 15,625,178 | +1.13(+2.63%) |
Sep 09, 2008 | 42.29 | 43.40 | 42.19 | 42.88 | 19,256,670 | +0.52(+1.22%) |
Sep 08, 2008 | 42.88 | 43.17 | 41.98 | 42.36 | 17,213,410 | -0.45(-1.04%) |
Sep 05, 2008 | 42.87 | 43.38 | 42.26 | 42.81 | 13,769,048 | -0.33(-0.77%) |
Sep 04, 2008 | 44.63 | 45.02 | 43.14 | 43.14 | 12,606,857 | -1.57(-3.52%) |
Sep 03, 2008 | 44.41 | 44.81 | 43.98 | 44.72 | 10,170,132 | +0.42(+0.94%) |