Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.63 | 35.82 | 34.24 | 35.68 | 29,231 | -0.38(-1.05%) |
Nov 26, 2008 | 33.85 | 36.38 | 33.20 | 36.06 | 240,092 | +1.51(+4.37%) |
Nov 25, 2008 | 35.87 | 36.09 | 33.77 | 34.55 | 155,032 | -0.32(-0.92%) |
Nov 24, 2008 | 33.96 | 35.00 | 32.00 | 34.87 | 224,572 | +1.29(+3.84%) |
Nov 21, 2008 | 32.52 | 33.59 | 30.55 | 33.58 | 157,063 | +1.70(+5.33%) |
Nov 20, 2008 | 32.58 | 33.49 | 31.62 | 31.88 | 285,549 | -0.77(-2.36%) |
Nov 19, 2008 | 34.77 | 35.31 | 32.65 | 32.65 | 127,446 | -2.22(-6.37%) |
Nov 18, 2008 | 35.75 | 36.69 | 34.28 | 34.87 | 140,817 | -0.66(-1.86%) |
Nov 17, 2008 | 35.23 | 36.89 | 34.51 | 35.53 | 139,756 | +0.02(+0.06%) |
Nov 14, 2008 | 36.36 | 37.21 | 35.42 | 35.51 | 111,839 | -1.62(-4.36%) |
Nov 13, 2008 | 35.07 | 37.22 | 33.95 | 37.13 | 197,781 | +1.94(+5.51%) |
Nov 12, 2008 | 36.31 | 36.59 | 35.19 | 35.19 | 118,472 | -1.57(-4.27%) |
Nov 11, 2008 | 36.53 | 37.67 | 36.46 | 36.76 | 119,211 | -0.62(-1.66%) |
Nov 10, 2008 | 38.40 | 38.49 | 37.02 | 37.38 | 91,321 | -0.16(-0.43%) |
Nov 07, 2008 | 37.66 | 38.36 | 37.16 | 37.54 | 101,859 | +0.20(+0.54%) |
Nov 06, 2008 | 37.76 | 38.38 | 36.39 | 37.34 | 235,085 | -0.56(-1.48%) |
Nov 05, 2008 | 39.01 | 40.21 | 37.76 | 37.90 | 252,445 | -2.58(-6.37%) |
Nov 04, 2008 | 39.68 | 40.51 | 38.74 | 40.48 | 196,384 | +1.42(+3.64%) |
Nov 03, 2008 | 38.38 | 39.89 | 38.38 | 39.06 | 206,201 | -0.31(-0.79%) |
Oct 31, 2008 | 42.00 | 42.00 | 38.12 | 39.37 | 451,402 | -4.18(-9.60%) |
Oct 30, 2008 | 43.18 | 43.66 | 41.91 | 43.55 | 141,265 | +1.62(+3.86%) |
Oct 29, 2008 | 40.73 | 43.06 | 40.52 | 41.93 | 116,576 | -0.25(-0.59%) |
Oct 28, 2008 | 39.22 | 42.34 | 38.89 | 42.18 | 132,882 | +3.51(+9.08%) |
Oct 27, 2008 | 39.83 | 40.49 | 38.51 | 38.67 | 105,882 | -1.90(-4.68%) |
Oct 24, 2008 | 39.26 | 41.66 | 39.07 | 40.57 | 207,610 | -0.03(-0.07%) |
Oct 23, 2008 | 40.03 | 41.37 | 39.29 | 40.60 | 299,575 | +0.47(+1.17%) |
Oct 22, 2008 | 40.86 | 42.46 | 39.20 | 40.13 | 196,019 | -1.11(-2.69%) |
Oct 21, 2008 | 41.88 | 42.39 | 41.07 | 41.24 | 126,160 | -0.91(-2.16%) |
Oct 20, 2008 | 41.73 | 42.37 | 40.02 | 42.15 | 202,519 | +0.80(+1.93%) |
Oct 17, 2008 | 39.47 | 41.96 | 38.63 | 41.35 | 459,953 | +0.91(+2.25%) |
Oct 16, 2008 | 40.37 | 41.85 | 38.87 | 40.44 | 263,381 | +0.22(+0.55%) |
Oct 15, 2008 | 43.99 | 43.99 | 39.89 | 40.22 | 154,736 | -4.22(-9.50%) |
Oct 14, 2008 | 46.79 | 48.00 | 43.75 | 44.44 | 143,799 | -1.40(-3.05%) |
Oct 13, 2008 | 41.27 | 45.84 | 41.27 | 45.84 | 184,731 | +5.09(+12.49%) |
Oct 10, 2008 | 40.83 | 42.63 | 37.71 | 40.75 | 275,251 | -1.16(-2.77%) |
Oct 09, 2008 | 46.23 | 46.99 | 41.90 | 41.91 | 186,899 | -3.34(-7.38%) |
Oct 08, 2008 | 46.27 | 48.68 | 44.11 | 45.25 | 198,515 | -1.71(-3.64%) |
Oct 07, 2008 | 49.59 | 50.17 | 46.87 | 46.96 | 156,000 | -2.65(-5.34%) |
Oct 06, 2008 | 52.13 | 52.50 | 47.66 | 49.61 | 155,707 | -3.40(-6.41%) |
Oct 03, 2008 | 54.68 | 55.51 | 53.01 | 53.01 | 118,302 | -1.17(-2.16%) |
Oct 02, 2008 | 56.27 | 56.27 | 53.80 | 54.18 | 110,709 | -2.69(-4.73%) |
Oct 01, 2008 | 58.90 | 59.95 | 55.81 | 56.87 | 97,558 | -2.66(-4.47%) |
Sep 30, 2008 | 60.03 | 60.89 | 57.43 | 59.53 | 104,361 | +0.25(+0.42%) |
Sep 29, 2008 | 61.45 | 62.89 | 58.71 | 59.28 | 104,084 | -2.81(-4.53%) |
Sep 26, 2008 | 58.12 | 62.80 | 58.12 | 62.09 | 176,608 | +3.21(+5.45%) |
Sep 25, 2008 | 59.94 | 60.00 | 58.09 | 58.88 | 101,911 | +0.02(+0.03%) |
Sep 24, 2008 | 59.69 | 61.32 | 58.75 | 58.86 | 119,390 | -0.62(-1.04%) |
Sep 23, 2008 | 59.48 | 61.15 | 58.91 | 59.48 | 120,885 | -0.08(-0.13%) |
Sep 22, 2008 | 57.75 | 62.70 | 57.22 | 59.56 | 223,092 | +0.61(+1.03%) |
Sep 19, 2008 | 60.26 | 60.26 | 55.00 | 58.95 | 360,259 | +2.95(+5.27%) |
Sep 18, 2008 | 58.23 | 58.42 | 54.38 | 56.00 | 304,990 | -1.33(-2.32%) |
Sep 17, 2008 | 59.77 | 60.68 | 57.03 | 57.33 | 132,387 | -3.10(-5.13%) |
Sep 16, 2008 | 61.76 | 63.50 | 59.77 | 60.43 | 174,512 | -2.20(-3.51%) |
Sep 15, 2008 | 63.74 | 65.40 | 62.49 | 62.63 | 181,989 | -2.00(-3.09%) |
Sep 12, 2008 | 64.62 | 65.18 | 64.14 | 64.63 | 123,566 | -0.41(-0.63%) |
Sep 11, 2008 | 63.92 | 65.14 | 63.63 | 65.04 | 142,511 | +0.57(+0.88%) |
Sep 10, 2008 | 64.61 | 65.14 | 63.63 | 64.47 | 168,879 | +0.82(+1.29%) |
Sep 09, 2008 | 65.40 | 66.35 | 63.65 | 63.65 | 177,038 | -1.40(-2.15%) |
Sep 08, 2008 | 65.47 | 66.16 | 64.25 | 65.05 | 113,198 | +0.80(+1.25%) |
Sep 05, 2008 | 63.51 | 64.54 | 63.51 | 64.25 | 146,984 | +0.15(+0.23%) |
Sep 04, 2008 | 64.11 | 65.89 | 63.51 | 64.10 | 164,299 | -0.61(-0.94%) |
Sep 03, 2008 | 63.93 | 64.77 | 63.09 | 64.71 | 166,133 | +0.52(+0.81%) |