Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.13 | 33.91 | 33.13 | 33.91 | 16,633 | +0.61(+1.83%) |
Nov 26, 2008 | 32.46 | 33.30 | 32.08 | 33.30 | 19,401 | +0.50(+1.53%) |
Nov 25, 2008 | 32.92 | 32.95 | 32.17 | 32.80 | 161,025 | +0.31(+0.95%) |
Nov 24, 2008 | 31.58 | 32.78 | 31.58 | 32.49 | 70,286 | +1.70(+5.51%) |
Nov 21, 2008 | 30.19 | 31.04 | 29.13 | 30.79 | 88,579 | +0.66(+2.18%) |
Nov 20, 2008 | 32.80 | 32.80 | 30.05 | 30.14 | 81,300 | -2.27(-7.01%) |
Nov 19, 2008 | 33.14 | 34.20 | 32.35 | 32.41 | 18,287 | -1.17(-3.48%) |
Nov 18, 2008 | 33.36 | 34.00 | 32.73 | 33.58 | 10,480 | +0.09(+0.27%) |
Nov 17, 2008 | 33.14 | 34.08 | 33.14 | 33.49 | 18,507 | -0.08(-0.24%) |
Nov 14, 2008 | 33.76 | 34.71 | 33.57 | 33.57 | 29,042 | -1.00(-2.89%) |
Nov 13, 2008 | 32.90 | 34.57 | 32.23 | 34.57 | 137,802 | +1.72(+5.24%) |
Nov 12, 2008 | 33.39 | 33.66 | 32.85 | 32.85 | 40,409 | -0.97(-2.86%) |
Nov 11, 2008 | 33.71 | 34.29 | 33.51 | 33.81 | 27,684 | -0.35(-1.02%) |
Nov 10, 2008 | 35.34 | 35.34 | 33.97 | 34.16 | 15,915 | -0.15(-0.45%) |
Nov 07, 2008 | 33.43 | 34.57 | 33.43 | 34.31 | 39,345 | +0.80(+2.37%) |
Nov 06, 2008 | 33.71 | 34.60 | 33.36 | 33.52 | 63,526 | -0.65(-1.90%) |
Nov 05, 2008 | 35.70 | 35.70 | 34.17 | 34.17 | 67,168 | -1.32(-3.73%) |
Nov 04, 2008 | 35.56 | 35.60 | 35.02 | 35.49 | 129,945 | +0.62(+1.79%) |
Nov 03, 2008 | 35.49 | 35.49 | 34.61 | 34.87 | 76,488 | +0.26(+0.75%) |
Oct 31, 2008 | 33.75 | 35.14 | 33.75 | 34.61 | 82,631 | +0.61(+1.80%) |
Oct 30, 2008 | 34.08 | 34.10 | 33.28 | 33.99 | 193,639 | +1.07(+3.26%) |
Oct 29, 2008 | 32.67 | 33.88 | 32.67 | 32.92 | 52,059 | +0.26(+0.81%) |
Oct 28, 2008 | 31.82 | 32.65 | 30.60 | 32.65 | 33,622 | +1.27(+4.04%) |
Oct 27, 2008 | 32.46 | 32.46 | 31.38 | 31.38 | 16,313 | -1.00(-3.08%) |
Oct 24, 2008 | 31.64 | 32.75 | 31.64 | 32.38 | 61,851 | -1.06(-3.16%) |
Oct 23, 2008 | 33.96 | 33.97 | 31.93 | 33.44 | 71,600 | +0.21(+0.64%) |
Oct 22, 2008 | 34.87 | 34.87 | 32.73 | 33.23 | 23,817 | -1.57(-4.50%) |
Oct 21, 2008 | 35.78 | 35.78 | 34.76 | 34.79 | 75,961 | -0.33(-0.95%) |
Oct 20, 2008 | 34.95 | 35.13 | 34.10 | 35.13 | 55,379 | +1.02(+2.99%) |
Oct 17, 2008 | 33.27 | 35.32 | 33.27 | 34.11 | 66,362 | +0.04(+0.12%) |
Oct 16, 2008 | 32.82 | 34.06 | 31.94 | 34.06 | 29,242 | +1.43(+4.38%) |
Oct 15, 2008 | 34.90 | 34.90 | 32.63 | 32.63 | 82,159 | -2.53(-7.20%) |
Oct 14, 2008 | 37.30 | 37.30 | 34.51 | 35.17 | 63,512 | +0.65(+1.88%) |
Oct 13, 2008 | 34.07 | 34.53 | 33.02 | 34.52 | 106,017 | +3.25(+10.38%) |
Oct 10, 2008 | 30.89 | 32.18 | 29.56 | 31.27 | 112,545 | -1.48(-4.51%) |
Oct 09, 2008 | 36.51 | 36.51 | 32.08 | 32.75 | 48,944 | -2.71(-7.64%) |
Oct 08, 2008 | 34.46 | 35.71 | 34.46 | 35.46 | 35,180 | -0.30(-0.84%) |
Oct 07, 2008 | 37.88 | 37.88 | 35.08 | 35.76 | 13,743 | -1.08(-2.93%) |
Oct 06, 2008 | 35.77 | 38.05 | 35.23 | 36.84 | 42,783 | -1.54(-4.02%) |
Oct 03, 2008 | 38.81 | 39.08 | 38.38 | 38.38 | 2,911 | -0.44(-1.13%) |
Oct 02, 2008 | 39.17 | 39.94 | 38.78 | 38.82 | 17,654 | -1.07(-2.69%) |
Oct 01, 2008 | 39.43 | 39.91 | 39.43 | 39.89 | 15,516 | +0.12(+0.31%) |
Sep 30, 2008 | 39.27 | 39.77 | 38.99 | 39.77 | 60,541 | +0.66(+1.68%) |
Sep 29, 2008 | 41.51 | 41.51 | 38.61 | 39.11 | 79,058 | -1.63(-4.00%) |
Sep 26, 2008 | 40.28 | 40.80 | 40.27 | 40.74 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.76 | 40.89 | 40.38 | 40.60 | 16,487 | +0.64(+1.59%) |
Sep 24, 2008 | 40.07 | 40.33 | 39.86 | 39.97 | 14,516 | -0.77(-1.90%) |
Sep 23, 2008 | 41.32 | 41.32 | 40.54 | 40.74 | 36,493 | +0.28(+0.68%) |
Sep 22, 2008 | 41.04 | 41.30 | 40.42 | 40.46 | 18,797 | -0.90(-2.18%) |
Sep 19, 2008 | 41.79 | 42.03 | 38.64 | 41.36 | 0 | +0.67(+1.66%) |
Sep 18, 2008 | 39.58 | 40.81 | 39.58 | 40.69 | 29,504 | +0.93(+2.33%) |
Sep 17, 2008 | 38.03 | 41.02 | 38.03 | 39.77 | 46,837 | -1.44(-3.50%) |
Sep 16, 2008 | 39.72 | 41.21 | 37.27 | 41.21 | 24,529 | +0.19(+0.45%) |
Sep 15, 2008 | 40.24 | 41.57 | 40.24 | 41.02 | 17,575 | -0.77(-1.84%) |
Sep 12, 2008 | 41.71 | 41.83 | 41.64 | 41.79 | 38,251 | -0.10(-0.23%) |
Sep 11, 2008 | 40.57 | 41.89 | 40.57 | 41.89 | 13,772 | +0.44(+1.06%) |
Sep 10, 2008 | 41.33 | 41.70 | 41.33 | 41.45 | 8,190 | +0.06(+0.14%) |
Sep 09, 2008 | 42.29 | 42.46 | 41.40 | 41.40 | 9,727 | -0.86(-2.04%) |
Sep 08, 2008 | 42.74 | 42.83 | 41.92 | 42.26 | 30,689 | +0.63(+1.52%) |
Sep 05, 2008 | 41.24 | 41.68 | 41.14 | 41.62 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.82 | 42.13 | 41.67 | 41.74 | 24,257 | -0.60(-1.41%) |
Sep 03, 2008 | 42.38 | 42.40 | 42.18 | 42.34 | 25,642 | -0.18(-0.43%) |