Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.02 | 34.42 | 33.99 | 34.30 | 39,148 | +0.37(+1.08%) |
Nov 26, 2008 | 32.75 | 33.93 | 32.53 | 33.93 | 65,347 | +0.71(+2.14%) |
Nov 25, 2008 | 33.95 | 33.95 | 32.65 | 33.22 | 75,226 | +0.00(+0.00%) |
Nov 24, 2008 | 32.73 | 33.93 | 32.26 | 33.22 | 192,027 | +0.66(+2.03%) |
Nov 21, 2008 | 31.25 | 32.56 | 30.07 | 32.56 | 307,904 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.49 | 30.34 | 30.67 | 224,304 | -1.25(-3.91%) |
Nov 19, 2008 | 33.00 | 33.43 | 31.82 | 31.91 | 63,628 | -1.46(-4.36%) |
Nov 18, 2008 | 32.74 | 33.37 | 32.12 | 33.37 | 103,121 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.01 | 131,037 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.46 | 33.43 | 33.60 | 76,862 | -1.07(-3.09%) |
Nov 13, 2008 | 33.21 | 34.67 | 32.05 | 34.67 | 105,096 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.86 | 32.92 | 182,699 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.67 | 33.84 | 34.20 | 133,651 | -0.65(-1.88%) |
Nov 10, 2008 | 36.06 | 36.06 | 34.41 | 34.85 | 71,638 | -0.20(-0.57%) |
Nov 07, 2008 | 34.88 | 35.21 | 34.65 | 35.05 | 75,830 | +0.54(+1.57%) |
Nov 06, 2008 | 35.25 | 35.76 | 34.32 | 34.51 | 177,282 | -1.09(-3.07%) |
Nov 05, 2008 | 36.59 | 36.92 | 35.53 | 35.60 | 240,219 | -1.22(-3.31%) |
Nov 04, 2008 | 36.92 | 36.94 | 36.44 | 36.82 | 127,242 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.62 | 35.78 | 1,847,461 | +0.10(+0.29%) |
Oct 31, 2008 | 35.57 | 36.34 | 35.35 | 35.68 | 321,531 | -0.03(-0.08%) |
Oct 30, 2008 | 34.86 | 35.83 | 34.73 | 35.71 | 211,650 | +1.20(+3.49%) |
Oct 29, 2008 | 35.24 | 35.93 | 34.28 | 34.51 | 144,384 | -0.42(-1.20%) |
Oct 28, 2008 | 33.21 | 34.93 | 32.11 | 34.93 | 73,481 | +2.83(+8.81%) |
Oct 27, 2008 | 32.90 | 33.38 | 31.55 | 32.10 | 103,167 | -0.62(-1.91%) |
Oct 24, 2008 | 33.59 | 33.59 | 31.91 | 32.72 | 147,481 | -1.51(-4.42%) |
Oct 23, 2008 | 34.44 | 34.77 | 32.55 | 34.23 | 147,065 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.21 | 99,902 | -1.45(-4.06%) |
Oct 21, 2008 | 36.34 | 36.62 | 35.66 | 35.66 | 149,277 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.56 | 35.54 | 36.42 | 161,575 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,021 | +0.41(+1.18%) |
Oct 16, 2008 | 34.84 | 35.23 | 32.71 | 34.93 | 110,507 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.79 | 33.79 | 170,616 | -2.52(-6.94%) |
Oct 14, 2008 | 39.36 | 40.10 | 35.67 | 36.31 | 397,396 | -1.37(-3.64%) |
Oct 13, 2008 | 36.98 | 37.68 | 35.79 | 37.68 | 315,692 | +3.09(+8.94%) |
Oct 10, 2008 | 32.68 | 36.28 | 32.09 | 34.59 | 271,262 | -0.78(-2.20%) |
Oct 09, 2008 | 37.89 | 37.99 | 34.79 | 35.37 | 377,872 | -2.19(-5.83%) |
Oct 08, 2008 | 37.98 | 38.64 | 36.94 | 37.55 | 101,819 | -0.55(-1.45%) |
Oct 07, 2008 | 40.31 | 40.31 | 38.10 | 38.10 | 97,075 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.76 | 38.19 | 39.35 | 372,733 | -1.53(-3.75%) |
Oct 03, 2008 | 41.47 | 42.46 | 40.87 | 40.89 | 129,117 | -0.58(-1.40%) |
Oct 02, 2008 | 41.85 | 42.15 | 41.32 | 41.47 | 144,594 | -1.13(-2.66%) |
Oct 01, 2008 | 42.18 | 42.90 | 41.93 | 42.60 | 702,457 | +0.44(+1.06%) |
Sep 30, 2008 | 42.51 | 43.36 | 41.04 | 42.15 | 362,741 | +0.77(+1.87%) |
Sep 29, 2008 | 43.08 | 43.74 | 41.20 | 41.38 | 343,504 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.02 | 41.90 | 43.02 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.80 | 43.23 | 42.75 | 43.02 | 193,165 | +0.75(+1.77%) |
Sep 24, 2008 | 42.35 | 42.44 | 41.99 | 42.28 | 49,621 | -0.12(-0.29%) |
Sep 23, 2008 | 43.26 | 43.49 | 42.38 | 42.40 | 310,207 | -0.81(-1.87%) |
Sep 22, 2008 | 46.01 | 46.65 | 42.91 | 43.21 | 321,902 | -2.97(-6.42%) |
Sep 19, 2008 | 48.47 | 52.78 | 44.10 | 46.18 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.03 | 44.37 | 42.89 | 43.84 | 150,248 | +0.88(+2.06%) |
Sep 17, 2008 | 43.64 | 44.00 | 42.96 | 42.96 | 116,582 | -1.48(-3.34%) |
Sep 16, 2008 | 44.77 | 44.77 | 43.70 | 44.44 | 105,827 | +0.24(+0.55%) |
Sep 15, 2008 | 44.27 | 45.00 | 44.02 | 44.20 | 208,504 | -0.80(-1.78%) |
Sep 12, 2008 | 44.61 | 45.00 | 44.46 | 45.00 | 83,718 | +0.15(+0.33%) |
Sep 11, 2008 | 43.98 | 44.85 | 43.92 | 44.85 | 309,391 | +0.59(+1.34%) |
Sep 10, 2008 | 44.25 | 44.47 | 44.21 | 44.26 | 161,525 | +0.06(+0.13%) |
Sep 09, 2008 | 44.84 | 45.07 | 44.19 | 44.20 | 52,940 | -0.34(-0.76%) |
Sep 08, 2008 | 45.01 | 45.24 | 44.11 | 44.54 | 314,642 | +0.91(+2.09%) |
Sep 05, 2008 | 43.00 | 43.71 | 42.96 | 43.63 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.72 | 43.88 | 43.16 | 43.18 | 192,592 | -0.72(-1.64%) |
Sep 03, 2008 | 43.95 | 44.07 | 43.73 | 43.90 | 117,825 | +0.07(+0.15%) |