Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.69 | 37.83 | 37.58 | 37.74 | 7,597 | -0.14(-0.36%) |
Nov 26, 2008 | 37.93 | 38.02 | 37.82 | 37.88 | 19,647 | +0.16(+0.42%) |
Nov 25, 2008 | 37.67 | 37.93 | 37.62 | 37.72 | 14,250 | +0.64(+1.72%) |
Nov 24, 2008 | 37.00 | 37.32 | 36.92 | 37.08 | 23,876 | -0.15(-0.40%) |
Nov 21, 2008 | 37.42 | 37.52 | 36.87 | 37.23 | 58,641 | -0.63(-1.66%) |
Nov 20, 2008 | 37.39 | 37.86 | 37.07 | 37.86 | 72,836 | +0.97(+2.64%) |
Nov 19, 2008 | 36.29 | 37.01 | 36.24 | 36.88 | 45,179 | +0.59(+1.63%) |
Nov 18, 2008 | 36.08 | 36.43 | 36.00 | 36.29 | 14,346 | +0.20(+0.55%) |
Nov 17, 2008 | 35.93 | 36.22 | 35.93 | 36.09 | 22,495 | +0.17(+0.48%) |
Nov 14, 2008 | 35.82 | 35.95 | 35.76 | 35.92 | 20,053 | +0.41(+1.14%) |
Nov 13, 2008 | 35.67 | 35.78 | 35.45 | 35.51 | 35,490 | -0.30(-0.83%) |
Nov 12, 2008 | 35.97 | 35.98 | 35.70 | 35.81 | 25,608 | -0.25(-0.68%) |
Nov 11, 2008 | 35.95 | 36.20 | 35.48 | 36.06 | 29,263 | +0.37(+1.03%) |
Nov 10, 2008 | 35.54 | 35.69 | 35.25 | 35.69 | 15,592 | +0.21(+0.59%) |
Nov 07, 2008 | 35.59 | 35.59 | 35.24 | 35.48 | 26,382 | -0.32(-0.90%) |
Nov 06, 2008 | 35.70 | 35.87 | 35.26 | 35.80 | 23,936 | +0.08(+0.22%) |
Nov 05, 2008 | 35.31 | 35.78 | 35.31 | 35.72 | 60,561 | +0.53(+1.50%) |
Nov 04, 2008 | 34.80 | 35.29 | 34.66 | 35.19 | 41,487 | +0.55(+1.60%) |
Nov 03, 2008 | 34.74 | 34.74 | 34.49 | 34.64 | 23,642 | -0.17(-0.50%) |
Oct 31, 2008 | 35.17 | 35.17 | 34.69 | 34.81 | 22,470 | -0.18(-0.51%) |
Oct 30, 2008 | 35.10 | 35.16 | 34.97 | 34.99 | 42,461 | +0.01(+0.02%) |
Oct 29, 2008 | 35.15 | 35.46 | 34.77 | 34.99 | 28,773 | -0.17(-0.49%) |
Oct 28, 2008 | 35.45 | 35.49 | 35.02 | 35.16 | 68,195 | -0.18(-0.52%) |
Oct 27, 2008 | 35.80 | 35.80 | 35.34 | 35.34 | 62,811 | -0.62(-1.73%) |
Oct 24, 2008 | 35.96 | 36.21 | 35.57 | 35.97 | 34,026 | -0.04(-0.11%) |
Oct 23, 2008 | 35.83 | 36.11 | 35.71 | 36.01 | 27,985 | +0.18(+0.50%) |
Oct 22, 2008 | 35.38 | 36.16 | 35.19 | 35.83 | 39,993 | +0.31(+0.87%) |
Oct 21, 2008 | 35.33 | 35.78 | 35.33 | 35.52 | 21,202 | +0.33(+0.94%) |
Oct 20, 2008 | 35.02 | 35.26 | 34.91 | 35.19 | 19,628 | +0.17(+0.48%) |
Oct 17, 2008 | 35.23 | 35.26 | 34.64 | 35.02 | 61,128 | -0.34(-0.97%) |
Oct 16, 2008 | 35.67 | 35.71 | 35.36 | 35.36 | 19,453 | -0.43(-1.19%) |
Oct 15, 2008 | 35.77 | 35.81 | 35.38 | 35.79 | 20,351 | -0.34(-0.95%) |
Oct 14, 2008 | 35.81 | 36.35 | 35.81 | 36.13 | 45,585 | +1.04(+2.97%) |
Oct 13, 2008 | 34.42 | 35.13 | 34.42 | 35.09 | 46,588 | +0.20(+0.57%) |
Oct 10, 2008 | 35.35 | 36.07 | 34.51 | 34.89 | 65,475 | -1.71(-4.66%) |
Oct 09, 2008 | 37.03 | 37.04 | 36.54 | 36.59 | 31,183 | -0.43(-1.15%) |
Oct 08, 2008 | 38.50 | 38.50 | 36.86 | 37.02 | 82,555 | -0.78(-2.08%) |
Oct 07, 2008 | 37.81 | 38.04 | 37.71 | 37.80 | 39,489 | -0.38(-1.01%) |
Oct 06, 2008 | 37.68 | 38.44 | 37.68 | 38.19 | 110,757 | +0.58(+1.55%) |
Oct 03, 2008 | 37.56 | 37.74 | 36.96 | 37.60 | 15,277 | +0.08(+0.22%) |
Oct 02, 2008 | 37.39 | 37.77 | 37.23 | 37.52 | 9,652 | +0.01(+0.03%) |
Oct 01, 2008 | 37.34 | 37.98 | 37.16 | 37.51 | 81,911 | -0.08(-0.21%) |
Sep 30, 2008 | 38.30 | 38.30 | 37.59 | 37.59 | 17,569 | -0.67(-1.75%) |
Sep 29, 2008 | 38.15 | 38.40 | 37.65 | 38.26 | 33,910 | +0.51(+1.35%) |
Sep 26, 2008 | 37.75 | 38.20 | 37.70 | 37.75 | 0 | -0.20(-0.53%) |
Sep 25, 2008 | 38.49 | 38.49 | 37.81 | 37.95 | 25,309 | -0.26(-0.67%) |
Sep 24, 2008 | 38.44 | 38.62 | 38.03 | 38.20 | 65,654 | +0.27(+0.70%) |
Sep 23, 2008 | 38.49 | 38.53 | 37.65 | 37.94 | 27,098 | -0.50(-1.31%) |
Sep 22, 2008 | 38.26 | 38.44 | 37.51 | 38.44 | 37,079 | -0.66(-1.68%) |
Sep 19, 2008 | 38.97 | 39.18 | 38.44 | 39.10 | 0 | -0.10(-0.26%) |
Sep 18, 2008 | 39.98 | 39.98 | 38.97 | 39.20 | 34,784 | -0.05(-0.13%) |
Sep 17, 2008 | 39.63 | 39.82 | 39.01 | 39.25 | 24,890 | -0.43(-1.08%) |
Sep 16, 2008 | 40.96 | 40.96 | 39.68 | 39.68 | 25,503 | -0.38(-0.96%) |
Sep 15, 2008 | 39.38 | 40.26 | 39.38 | 40.06 | 41,937 | +0.60(+1.51%) |
Sep 12, 2008 | 39.92 | 39.92 | 39.42 | 39.47 | 15,478 | -0.52(-1.30%) |
Sep 11, 2008 | 40.09 | 40.09 | 39.70 | 39.99 | 8,932 | -0.05(-0.11%) |
Sep 10, 2008 | 39.94 | 40.12 | 39.81 | 40.03 | 13,406 | +0.10(+0.25%) |
Sep 09, 2008 | 39.86 | 40.11 | 39.81 | 39.94 | 18,099 | +0.26(+0.65%) |
Sep 08, 2008 | 39.39 | 39.84 | 39.23 | 39.68 | 23,540 | +0.09(+0.22%) |
Sep 05, 2008 | 39.86 | 39.89 | 39.54 | 39.59 | 0 | -0.12(-0.29%) |
Sep 04, 2008 | 39.58 | 39.77 | 39.57 | 39.71 | 44,746 | +0.14(+0.35%) |
Sep 03, 2008 | 39.54 | 39.58 | 39.53 | 39.57 | 6,809 | +0.11(+0.29%) |