Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 44.54 | 45.10 | 43.78 | 44.97 | 15,216,366 | -0.52(-1.15%) |
Nov 26, 2008 | 43.18 | 45.53 | 42.84 | 45.49 | 34,552,228 | +1.94(+4.44%) |
Nov 25, 2008 | 42.79 | 44.15 | 42.28 | 43.56 | 38,682,088 | +1.27(+3.00%) |
Nov 24, 2008 | 40.78 | 44.25 | 39.93 | 42.29 | 48,350,832 | +2.17(+5.41%) |
Nov 21, 2008 | 37.26 | 40.43 | 36.58 | 40.12 | 61,075,932 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.55 | 36.58 | 36.65 | 60,080,208 | -3.53(-8.79%) |
Nov 19, 2008 | 41.63 | 42.69 | 40.04 | 40.19 | 38,650,308 | -1.59(-3.80%) |
Nov 18, 2008 | 40.40 | 42.15 | 39.84 | 41.77 | 41,498,636 | +1.49(+3.70%) |
Nov 17, 2008 | 41.04 | 41.87 | 40.18 | 40.28 | 36,848,704 | -1.08(-2.61%) |
Nov 14, 2008 | 42.08 | 44.02 | 39.83 | 41.37 | 46,765,932 | -1.72(-4.00%) |
Nov 13, 2008 | 38.51 | 43.32 | 37.50 | 43.09 | 50,075,104 | +4.80(+12.53%) |
Nov 12, 2008 | 40.97 | 41.47 | 38.21 | 38.29 | 39,441,152 | -3.56(-8.51%) |
Nov 11, 2008 | 41.42 | 42.69 | 40.73 | 41.85 | 27,742,352 | -0.46(-1.08%) |
Nov 10, 2008 | 42.81 | 43.30 | 41.44 | 42.31 | 23,339,344 | +0.50(+1.20%) |
Nov 07, 2008 | 40.30 | 42.11 | 40.18 | 41.81 | 27,993,678 | +1.91(+4.78%) |
Nov 06, 2008 | 42.05 | 42.61 | 39.29 | 39.90 | 37,593,156 | -2.71(-6.37%) |
Nov 05, 2008 | 43.67 | 44.59 | 42.12 | 42.62 | 28,832,484 | -1.88(-4.23%) |
Nov 04, 2008 | 42.92 | 44.92 | 42.57 | 44.50 | 35,385,228 | +2.56(+6.11%) |
Nov 03, 2008 | 41.80 | 42.62 | 41.36 | 41.94 | 18,388,878 | -0.52(-1.22%) |
Oct 31, 2008 | 42.04 | 43.24 | 41.09 | 42.46 | 36,031,852 | +0.24(+0.57%) |
Oct 30, 2008 | 41.04 | 42.62 | 40.31 | 42.22 | 38,391,012 | +1.81(+4.48%) |
Oct 29, 2008 | 39.97 | 42.30 | 39.50 | 40.41 | 45,448,576 | +0.56(+1.40%) |
Oct 28, 2008 | 36.27 | 40.34 | 34.80 | 39.85 | 44,094,268 | +4.73(+13.47%) |
Oct 27, 2008 | 35.62 | 37.84 | 34.65 | 35.12 | 32,114,648 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.26 | 34.47 | 36.37 | 34,749,824 | -1.63(-4.28%) |
Oct 23, 2008 | 35.79 | 38.19 | 34.38 | 38.00 | 47,345,204 | +2.86(+8.15%) |
Oct 22, 2008 | 36.36 | 36.90 | 34.22 | 35.14 | 39,083,684 | -2.88(-7.57%) |
Oct 21, 2008 | 38.50 | 39.49 | 36.99 | 38.02 | 30,808,060 | -1.60(-4.04%) |
Oct 20, 2008 | 36.48 | 39.84 | 36.43 | 39.62 | 32,134,048 | +4.13(+11.64%) |
Oct 17, 2008 | 35.03 | 38.37 | 33.86 | 35.49 | 38,172,704 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.65 | 31.66 | 35.91 | 55,873,404 | +1.78(+5.20%) |
Oct 15, 2008 | 37.84 | 37.84 | 33.25 | 34.14 | 44,153,996 | -4.87(-12.49%) |
Oct 14, 2008 | 41.37 | 42.12 | 37.08 | 39.01 | 47,596,960 | -0.77(-1.93%) |
Oct 13, 2008 | 34.25 | 40.12 | 33.82 | 39.78 | 54,470,132 | +6.86(+20.85%) |
Oct 10, 2008 | 34.43 | 36.86 | 31.59 | 32.91 | 84,713,752 | -3.51(-9.64%) |
Oct 09, 2008 | 41.97 | 42.05 | 36.43 | 36.43 | 47,373,028 | -5.18(-12.45%) |
Oct 08, 2008 | 41.05 | 43.91 | 40.07 | 41.60 | 48,052,088 | -0.14(-0.34%) |
Oct 07, 2008 | 44.40 | 44.71 | 41.29 | 41.75 | 42,985,108 | -1.99(-4.54%) |
Oct 06, 2008 | 44.19 | 44.31 | 41.35 | 43.73 | 45,742,136 | -1.45(-3.20%) |
Oct 03, 2008 | 45.51 | 47.64 | 45.00 | 45.18 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.39 | 46.66 | 44.89 | 45.28 | 33,069,422 | -1.50(-3.21%) |
Oct 01, 2008 | 46.39 | 47.29 | 44.66 | 46.78 | 25,712,864 | -0.16(-0.34%) |
Sep 30, 2008 | 44.88 | 47.06 | 44.73 | 46.94 | 35,367,356 | +2.83(+6.43%) |
Sep 29, 2008 | 48.39 | 48.67 | 44.11 | 44.11 | 41,111,192 | -5.38(-10.87%) |
Sep 26, 2008 | 48.95 | 49.58 | 48.33 | 49.49 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.43 | 50.18 | 48.43 | 49.78 | 24,227,680 | +1.27(+2.63%) |
Sep 24, 2008 | 48.80 | 49.28 | 48.29 | 48.51 | 19,738,108 | -0.13(-0.27%) |
Sep 23, 2008 | 49.61 | 50.31 | 48.31 | 48.64 | 25,685,834 | -1.06(-2.14%) |
Sep 22, 2008 | 50.21 | 51.08 | 49.37 | 49.70 | 25,697,776 | -0.27(-0.54%) |
Sep 19, 2008 | 48.70 | 50.15 | 47.64 | 49.97 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.31 | 47.52 | 44.89 | 47.17 | 41,074,808 | +1.61(+3.54%) |
Sep 17, 2008 | 46.10 | 47.75 | 45.25 | 45.56 | 40,858,788 | -1.03(-2.21%) |
Sep 16, 2008 | 44.87 | 46.88 | 44.11 | 46.59 | 35,945,504 | +1.01(+2.21%) |
Sep 15, 2008 | 46.19 | 47.69 | 45.58 | 45.58 | 30,564,914 | -2.36(-4.93%) |
Sep 12, 2008 | 47.18 | 48.08 | 46.94 | 47.94 | 23,529,178 | +0.82(+1.74%) |
Sep 11, 2008 | 45.80 | 47.24 | 45.32 | 47.12 | 28,728,764 | +0.93(+2.02%) |
Sep 10, 2008 | 45.33 | 46.51 | 45.15 | 46.19 | 31,184,826 | +1.35(+3.01%) |
Sep 09, 2008 | 45.65 | 46.29 | 44.82 | 44.84 | 37,161,484 | -1.29(-2.79%) |
Sep 08, 2008 | 46.29 | 46.87 | 45.34 | 46.13 | 27,150,130 | +0.47(+1.03%) |
Sep 05, 2008 | 46.10 | 46.52 | 45.02 | 45.66 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.89 | 48.02 | 46.00 | 46.23 | 29,039,508 | -1.68(-3.52%) |
Sep 03, 2008 | 47.30 | 48.06 | 47.20 | 47.91 | 18,903,876 | +0.51(+1.07%) |