Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.95 | 47.47 | 46.43 | 47.30 | 6,743,617 | -0.04(-0.09%) |
Nov 26, 2008 | 46.09 | 47.41 | 45.56 | 47.34 | 14,217,434 | +0.59(+1.26%) |
Nov 25, 2008 | 47.16 | 47.76 | 45.34 | 46.75 | 21,600,200 | +0.44(+0.95%) |
Nov 24, 2008 | 43.90 | 47.58 | 43.47 | 46.30 | 25,919,480 | +2.90(+6.69%) |
Nov 21, 2008 | 42.16 | 44.62 | 40.28 | 43.40 | 34,169,012 | +1.82(+4.38%) |
Nov 20, 2008 | 43.47 | 45.44 | 40.87 | 41.58 | 30,425,134 | -2.45(-5.57%) |
Nov 19, 2008 | 46.33 | 46.95 | 43.89 | 44.03 | 21,749,732 | -2.38(-5.13%) |
Nov 18, 2008 | 45.86 | 46.91 | 44.63 | 46.41 | 22,516,322 | +1.51(+3.36%) |
Nov 17, 2008 | 46.02 | 46.22 | 44.72 | 44.91 | 17,809,828 | -1.65(-3.55%) |
Nov 14, 2008 | 47.89 | 49.50 | 46.08 | 46.56 | 0 | -2.25(-4.61%) |
Nov 13, 2008 | 46.15 | 48.91 | 43.70 | 48.81 | 26,059,516 | +2.59(+5.61%) |
Nov 12, 2008 | 46.79 | 47.76 | 46.12 | 46.22 | 19,613,844 | -1.74(-3.63%) |
Nov 11, 2008 | 48.25 | 48.86 | 46.51 | 47.96 | 17,276,390 | -0.66(-1.35%) |
Nov 10, 2008 | 51.00 | 51.06 | 47.96 | 48.61 | 16,710,959 | -1.39(-2.78%) |
Nov 07, 2008 | 49.72 | 50.26 | 48.83 | 50.00 | 13,677,919 | +0.65(+1.32%) |
Nov 06, 2008 | 50.82 | 51.49 | 48.85 | 49.35 | 21,604,472 | -2.78(-5.33%) |
Nov 05, 2008 | 53.86 | 54.14 | 51.99 | 52.13 | 15,022,002 | -2.01(-3.70%) |
Nov 04, 2008 | 54.92 | 54.92 | 53.36 | 54.14 | 17,553,430 | +0.42(+0.78%) |
Nov 03, 2008 | 53.69 | 54.87 | 53.42 | 53.72 | 13,261,133 | -0.17(-0.31%) |
Oct 31, 2008 | 52.69 | 54.59 | 51.60 | 53.89 | 18,126,980 | +1.32(+2.51%) |
Oct 30, 2008 | 52.75 | 53.56 | 51.53 | 52.56 | 20,762,100 | +1.44(+2.82%) |
Oct 29, 2008 | 50.85 | 52.74 | 49.99 | 51.12 | 21,898,142 | +0.53(+1.05%) |
Oct 28, 2008 | 47.18 | 50.78 | 46.09 | 50.59 | 24,509,448 | +4.42(+9.57%) |
Oct 27, 2008 | 46.53 | 48.98 | 45.79 | 46.17 | 19,153,230 | -1.40(-2.94%) |
Oct 24, 2008 | 45.95 | 48.87 | 45.68 | 47.57 | 21,200,712 | -1.32(-2.70%) |
Oct 23, 2008 | 48.74 | 49.78 | 46.95 | 48.89 | 21,320,976 | +0.43(+0.90%) |
Oct 22, 2008 | 50.43 | 50.77 | 46.83 | 48.46 | 24,500,270 | -3.05(-5.92%) |
Oct 21, 2008 | 53.45 | 53.59 | 51.34 | 51.50 | 16,763,671 | -2.12(-3.95%) |
Oct 20, 2008 | 53.45 | 54.08 | 51.78 | 53.62 | 16,816,712 | +1.00(+1.91%) |
Oct 17, 2008 | 53.18 | 55.59 | 50.84 | 52.62 | 26,279,682 | -0.43(-0.81%) |
Oct 16, 2008 | 51.81 | 53.32 | 48.89 | 53.05 | 28,075,658 | +1.87(+3.66%) |
Oct 15, 2008 | 53.77 | 55.23 | 50.84 | 51.17 | 19,540,696 | -3.08(-5.67%) |
Oct 14, 2008 | 55.89 | 57.38 | 53.32 | 54.25 | 26,076,592 | +0.81(+1.51%) |
Oct 13, 2008 | 52.42 | 54.26 | 50.40 | 53.45 | 29,505,506 | +2.59(+5.08%) |
Oct 10, 2008 | 50.66 | 53.13 | 48.40 | 50.86 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 55.23 | 55.24 | 51.14 | 51.59 | 36,736,976 | -0.90(-1.71%) |
Oct 08, 2008 | 53.04 | 56.50 | 52.15 | 52.48 | 31,093,766 | -2.96(-5.33%) |
Oct 07, 2008 | 58.83 | 59.48 | 54.62 | 55.44 | 19,696,132 | -2.88(-4.94%) |
Oct 06, 2008 | 58.66 | 59.70 | 55.99 | 58.32 | 19,877,850 | -1.63(-2.73%) |
Oct 03, 2008 | 60.95 | 64.31 | 59.72 | 59.95 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.88 | 63.74 | 59.72 | 60.71 | 19,768,788 | -3.12(-4.89%) |
Oct 01, 2008 | 66.95 | 67.70 | 62.45 | 63.83 | 22,661,390 | -3.96(-5.84%) |
Sep 30, 2008 | 67.14 | 67.79 | 64.81 | 67.79 | 32,766,692 | +1.45(+2.18%) |
Sep 29, 2008 | 68.07 | 68.64 | 63.73 | 66.34 | 16,347,094 | -2.87(-4.15%) |
Sep 26, 2008 | 67.94 | 70.14 | 67.82 | 69.22 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 68.25 | 70.71 | 67.30 | 69.62 | 11,281,692 | +2.12(+3.13%) |
Sep 24, 2008 | 67.77 | 68.49 | 66.23 | 67.50 | 11,342,326 | +0.64(+0.95%) |
Sep 23, 2008 | 67.36 | 68.49 | 66.16 | 66.86 | 13,824,507 | -0.49(-0.73%) |
Sep 22, 2008 | 68.65 | 69.63 | 67.25 | 67.36 | 15,258,573 | -1.53(-2.22%) |
Sep 19, 2008 | 69.32 | 71.87 | 68.10 | 68.89 | 0 | +1.11(+1.64%) |
Sep 18, 2008 | 65.44 | 68.49 | 64.36 | 67.77 | 27,670,644 | +3.16(+4.90%) |
Sep 17, 2008 | 66.53 | 66.94 | 64.11 | 64.61 | 21,188,378 | -2.65(-3.95%) |
Sep 16, 2008 | 65.92 | 68.19 | 65.68 | 67.26 | 23,337,048 | +0.50(+0.75%) |
Sep 15, 2008 | 66.86 | 68.63 | 66.77 | 66.77 | 17,143,088 | -2.19(-3.18%) |
Sep 12, 2008 | 68.78 | 69.14 | 67.71 | 68.96 | 11,447,863 | -0.13(-0.19%) |
Sep 11, 2008 | 67.58 | 69.19 | 67.30 | 69.09 | 16,799,842 | +0.67(+0.98%) |
Sep 10, 2008 | 67.47 | 69.52 | 67.29 | 68.42 | 20,451,714 | +1.74(+2.61%) |
Sep 09, 2008 | 68.27 | 68.45 | 66.65 | 66.68 | 13,986,207 | -1.30(-1.92%) |
Sep 08, 2008 | 68.39 | 68.56 | 66.74 | 67.98 | 18,035,206 | +1.72(+2.59%) |
Sep 05, 2008 | 66.16 | 66.71 | 65.59 | 66.27 | 0 | -0.39(-0.58%) |
Sep 04, 2008 | 68.39 | 68.92 | 66.60 | 66.65 | 17,484,406 | -1.94(-2.82%) |
Sep 03, 2008 | 68.59 | 68.77 | 66.74 | 68.59 | 19,525,288 | -0.04(-0.06%) |