Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.99 | 37.14 | 36.50 | 37.03 | 245,106 | -0.68(-1.80%) |
Nov 26, 2008 | 37.04 | 37.86 | 36.68 | 37.71 | 578,136 | +0.94(+2.56%) |
Nov 25, 2008 | 37.36 | 37.36 | 36.47 | 36.77 | 762,139 | -0.59(-1.58%) |
Nov 24, 2008 | 36.96 | 37.69 | 36.55 | 37.36 | 1,308,401 | +1.58(+4.42%) |
Nov 21, 2008 | 35.89 | 36.11 | 35.20 | 35.78 | 751,724 | +0.31(+0.87%) |
Nov 20, 2008 | 36.12 | 36.15 | 35.24 | 35.47 | 458,619 | -1.30(-3.54%) |
Nov 19, 2008 | 37.23 | 37.64 | 36.77 | 36.77 | 417,370 | -0.31(-0.84%) |
Nov 18, 2008 | 37.15 | 37.75 | 36.96 | 37.08 | 513,634 | -0.16(-0.43%) |
Nov 17, 2008 | 37.67 | 37.75 | 37.08 | 37.24 | 548,925 | -0.34(-0.90%) |
Nov 14, 2008 | 37.38 | 37.89 | 37.20 | 37.58 | 385,669 | -0.12(-0.32%) |
Nov 13, 2008 | 37.28 | 38.03 | 36.62 | 37.70 | 1,041,190 | +0.53(+1.43%) |
Nov 12, 2008 | 37.62 | 37.92 | 37.05 | 37.17 | 298,856 | -1.10(-2.87%) |
Nov 11, 2008 | 39.03 | 39.03 | 37.96 | 38.27 | 441,881 | -1.47(-3.70%) |
Nov 10, 2008 | 40.63 | 40.63 | 39.09 | 39.74 | 416,171 | +0.69(+1.77%) |
Nov 07, 2008 | 39.10 | 39.32 | 38.80 | 39.05 | 347,291 | +0.02(+0.05%) |
Nov 06, 2008 | 40.05 | 40.30 | 38.76 | 39.03 | 579,440 | -1.62(-3.99%) |
Nov 05, 2008 | 41.22 | 41.91 | 40.51 | 40.65 | 398,271 | -1.17(-2.80%) |
Nov 04, 2008 | 41.16 | 42.47 | 40.55 | 41.82 | 301,585 | +1.79(+4.47%) |
Nov 03, 2008 | 39.45 | 40.35 | 39.45 | 40.03 | 285,945 | -0.42(-1.04%) |
Oct 31, 2008 | 39.25 | 40.53 | 39.25 | 40.45 | 593,457 | +0.59(+1.48%) |
Oct 30, 2008 | 41.00 | 41.10 | 39.56 | 39.86 | 334,785 | -1.46(-3.53%) |
Oct 29, 2008 | 40.52 | 41.69 | 40.30 | 41.32 | 415,218 | +2.10(+5.35%) |
Oct 28, 2008 | 39.76 | 39.79 | 38.52 | 39.22 | 494,202 | +0.68(+1.76%) |
Oct 27, 2008 | 37.95 | 39.18 | 37.54 | 38.54 | 373,795 | +0.27(+0.71%) |
Oct 24, 2008 | 37.31 | 38.81 | 37.31 | 38.27 | 406,734 | -1.37(-3.46%) |
Oct 23, 2008 | 39.61 | 40.14 | 39.22 | 39.64 | 485,401 | +0.02(+0.05%) |
Oct 22, 2008 | 40.57 | 40.64 | 39.52 | 39.62 | 316,858 | -2.10(-5.03%) |
Oct 21, 2008 | 41.35 | 41.80 | 41.17 | 41.72 | 266,704 | -0.77(-1.81%) |
Oct 20, 2008 | 42.45 | 42.73 | 41.90 | 42.49 | 233,428 | +0.43(+1.02%) |
Oct 17, 2008 | 41.51 | 42.58 | 41.33 | 42.06 | 326,976 | +0.20(+0.48%) |
Oct 16, 2008 | 41.79 | 41.88 | 40.57 | 41.86 | 470,432 | -0.38(-0.90%) |
Oct 15, 2008 | 43.08 | 43.37 | 42.13 | 42.24 | 581,499 | -2.22(-4.99%) |
Oct 14, 2008 | 45.36 | 45.75 | 44.17 | 44.46 | 547,031 | +0.04(+0.09%) |
Oct 13, 2008 | 44.26 | 44.65 | 43.90 | 44.42 | 338,525 | +1.48(+3.45%) |
Oct 10, 2008 | 43.15 | 44.30 | 41.83 | 42.94 | 1,136,696 | -2.43(-5.36%) |
Oct 09, 2008 | 46.37 | 46.68 | 45.24 | 45.37 | 1,200,483 | -0.82(-1.78%) |
Oct 08, 2008 | 45.66 | 46.43 | 45.44 | 46.19 | 1,198,860 | -0.29(-0.62%) |
Oct 07, 2008 | 46.71 | 47.04 | 46.00 | 46.48 | 847,379 | +1.03(+2.27%) |
Oct 06, 2008 | 46.95 | 47.15 | 45.03 | 45.45 | 1,589,791 | -2.64(-5.49%) |
Oct 03, 2008 | 48.19 | 49.40 | 48.08 | 48.09 | 661,638 | -0.76(-1.56%) |
Oct 02, 2008 | 50.31 | 50.75 | 48.69 | 48.85 | 511,424 | -2.33(-4.55%) |
Oct 01, 2008 | 51.32 | 51.86 | 50.34 | 51.18 | 753,347 | -0.36(-0.70%) |
Sep 30, 2008 | 50.94 | 51.70 | 50.92 | 51.54 | 805,183 | +0.77(+1.52%) |
Sep 29, 2008 | 52.53 | 52.59 | 50.77 | 50.77 | 768,716 | -3.52(-6.48%) |
Sep 26, 2008 | 53.99 | 54.44 | 53.70 | 54.29 | 0 | -0.58(-1.06%) |
Sep 25, 2008 | 54.35 | 55.20 | 54.08 | 54.87 | 689,313 | +0.28(+0.52%) |
Sep 24, 2008 | 55.50 | 55.63 | 54.42 | 54.59 | 394,560 | -0.56(-1.02%) |
Sep 23, 2008 | 55.50 | 55.50 | 54.40 | 55.15 | 489,894 | -0.48(-0.86%) |
Sep 22, 2008 | 53.91 | 55.80 | 53.91 | 55.63 | 731,460 | +1.73(+3.21%) |
Sep 19, 2008 | 53.78 | 53.90 | 52.90 | 53.90 | 0 | +1.55(+2.97%) |
Sep 18, 2008 | 53.67 | 54.04 | 52.02 | 52.34 | 1,264,994 | -0.87(-1.63%) |
Sep 17, 2008 | 51.68 | 53.21 | 51.46 | 53.21 | 719,766 | +2.01(+3.93%) |
Sep 16, 2008 | 51.37 | 51.93 | 50.87 | 51.20 | 963,563 | -1.55(-2.94%) |
Sep 15, 2008 | 52.14 | 53.53 | 52.06 | 52.75 | 506,480 | -0.96(-1.79%) |
Sep 12, 2008 | 53.66 | 54.20 | 53.45 | 53.71 | 284,701 | +0.90(+1.70%) |
Sep 11, 2008 | 53.26 | 53.29 | 52.59 | 52.81 | 361,343 | -0.54(-1.01%) |
Sep 10, 2008 | 53.77 | 53.98 | 52.92 | 53.35 | 397,626 | -0.09(-0.17%) |
Sep 09, 2008 | 53.68 | 54.00 | 53.33 | 53.44 | 364,855 | -1.18(-2.16%) |
Sep 08, 2008 | 55.10 | 55.46 | 54.39 | 54.62 | 233,349 | -0.18(-0.33%) |
Sep 05, 2008 | 55.21 | 55.29 | 54.27 | 54.80 | 0 | -0.81(-1.46%) |
Sep 04, 2008 | 55.96 | 56.07 | 55.18 | 55.61 | 307,147 | -0.33(-0.59%) |
Sep 03, 2008 | 55.71 | 55.96 | 55.28 | 55.94 | 343,087 | -0.33(-0.59%) |