Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.76 | 38.33 | 36.66 | 37.60 | 30,419,694 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.35 | 34.31 | 37.22 | 110,987,648 | +2.10(+5.99%) |
Nov 25, 2008 | 35.12 | 35.28 | 33.88 | 35.12 | 100,823,088 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.98 | 32.35 | 34.55 | 122,203,000 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.28 | 202,269,552 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.30 | 30.53 | 30.60 | 176,369,712 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.86 | 32.75 | 32.85 | 120,886,224 | -2.91(-8.15%) |
Nov 18, 2008 | 36.00 | 36.52 | 34.23 | 35.76 | 123,710,736 | -0.17(-0.49%) |
Nov 17, 2008 | 36.02 | 36.99 | 35.65 | 35.94 | 105,826,064 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.14 | 36.25 | 124,279,784 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,254,912 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,910,376 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.63 | 38.13 | 38.42 | 92,154,072 | -0.85(-2.16%) |
Nov 10, 2008 | 41.09 | 41.17 | 38.86 | 39.27 | 63,536,368 | -0.93(-2.31%) |
Nov 07, 2008 | 39.77 | 40.56 | 39.16 | 40.20 | 78,461,256 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.06 | 39.34 | 39.38 | 107,321,800 | -1.59(-3.88%) |
Nov 05, 2008 | 42.83 | 43.24 | 40.75 | 40.97 | 93,028,144 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.85 | 42.40 | 43.24 | 100,329,408 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,092,792 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.96 | 40.09 | 42.69 | 142,362,512 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.33 | 40.85 | 97,503,920 | +2.17(+5.61%) |
Oct 29, 2008 | 38.53 | 40.29 | 37.98 | 38.68 | 119,599,672 | +0.20(+0.52%) |
Oct 28, 2008 | 36.32 | 38.68 | 35.01 | 38.48 | 144,779,248 | +2.85(+8.00%) |
Oct 27, 2008 | 36.63 | 37.86 | 35.50 | 35.63 | 125,179,808 | -1.83(-4.90%) |
Oct 24, 2008 | 35.70 | 38.28 | 35.65 | 37.46 | 133,153,848 | -1.45(-3.71%) |
Oct 23, 2008 | 40.25 | 40.46 | 37.07 | 38.91 | 167,708,688 | -1.19(-2.97%) |
Oct 22, 2008 | 41.11 | 41.66 | 39.16 | 40.10 | 119,767,184 | -2.14(-5.06%) |
Oct 21, 2008 | 42.85 | 43.35 | 41.95 | 42.23 | 104,515,712 | -1.20(-2.76%) |
Oct 20, 2008 | 42.29 | 43.45 | 41.66 | 43.43 | 104,097,632 | +1.78(+4.27%) |
Oct 17, 2008 | 40.94 | 44.04 | 40.28 | 41.66 | 166,013,568 | -1.00(-2.35%) |
Oct 16, 2008 | 40.52 | 42.79 | 38.35 | 42.66 | 261,389,312 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.56 | 39.75 | 40.03 | 137,432,880 | -3.95(-8.97%) |
Oct 14, 2008 | 46.66 | 46.74 | 42.77 | 43.98 | 165,130,416 | -1.27(-2.81%) |
Oct 13, 2008 | 43.32 | 45.57 | 41.66 | 45.25 | 162,083,872 | +3.60(+8.64%) |
Oct 10, 2008 | 37.85 | 43.42 | 36.94 | 41.66 | 258,240,848 | +1.95(+4.92%) |
Oct 09, 2008 | 44.20 | 44.42 | 39.27 | 39.70 | 194,598,672 | -3.55(-8.21%) |
Oct 08, 2008 | 42.74 | 45.23 | 42.50 | 43.25 | 218,765,760 | -1.06(-2.40%) |
Oct 07, 2008 | 47.81 | 47.99 | 44.18 | 44.32 | 191,746,576 | -3.11(-6.56%) |
Oct 06, 2008 | 48.10 | 48.22 | 44.78 | 47.43 | 216,953,216 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.13 | 49.03 | 49.80 | 149,675,552 | -0.70(-1.38%) |
Oct 02, 2008 | 52.92 | 53.24 | 50.37 | 50.49 | 146,241,424 | -2.73(-5.13%) |
Oct 01, 2008 | 53.36 | 53.49 | 52.65 | 53.23 | 87,600,384 | -0.78(-1.44%) |
Sep 30, 2008 | 52.31 | 54.31 | 51.66 | 54.00 | 136,329,536 | +2.34(+4.53%) |
Sep 29, 2008 | 54.98 | 55.86 | 51.66 | 51.66 | 185,460,288 | -4.43(-7.90%) |
Sep 26, 2008 | 54.81 | 56.14 | 54.63 | 56.09 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.53 | 56.59 | 55.51 | 55.83 | 145,209,552 | +0.29(+0.51%) |
Sep 24, 2008 | 56.25 | 56.41 | 54.72 | 55.55 | 115,540,224 | -0.83(-1.48%) |
Sep 23, 2008 | 57.18 | 57.67 | 56.24 | 56.38 | 116,970,000 | -0.76(-1.33%) |
Sep 22, 2008 | 59.72 | 59.85 | 55.77 | 57.14 | 123,825,304 | -2.45(-4.11%) |
Sep 19, 2008 | 62.68 | 126.64 | 58.73 | 59.59 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.12 | 57.30 | 53.34 | 57.12 | 446,909,184 | +3.27(+6.08%) |
Sep 17, 2008 | 55.55 | 55.65 | 53.57 | 53.85 | 333,106,464 | -2.54(-4.51%) |
Sep 16, 2008 | 53.85 | 56.39 | 53.79 | 56.39 | 312,165,024 | +1.58(+2.88%) |
Sep 15, 2008 | 55.71 | 56.78 | 54.63 | 54.81 | 212,335,280 | -2.57(-4.48%) |
Sep 12, 2008 | 56.64 | 57.49 | 56.42 | 57.38 | 148,213,200 | +0.26(+0.46%) |
Sep 11, 2008 | 56.01 | 57.18 | 55.51 | 57.12 | 181,674,176 | +0.36(+0.63%) |
Sep 10, 2008 | 56.84 | 57.32 | 55.93 | 56.76 | 159,746,608 | +0.52(+0.93%) |
Sep 09, 2008 | 58.17 | 58.65 | 56.04 | 56.24 | 166,525,952 | -1.33(-2.30%) |
Sep 08, 2008 | 58.79 | 59.05 | 56.90 | 57.56 | 186,478,464 | +0.67(+1.17%) |
Sep 05, 2008 | 56.82 | 57.27 | 55.70 | 56.90 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.39 | 58.52 | 56.77 | 57.04 | 159,502,736 | -1.85(-3.14%) |
Sep 03, 2008 | 58.49 | 59.33 | 58.29 | 58.89 | 121,170,512 | +0.24(+0.41%) |