Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.55 | 3,579,983 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,883,305 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,630 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,389 | +1.99(+6.38%) |
Nov 21, 2008 | 30.05 | 31.21 | 28.63 | 31.21 | 13,633,870 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,361 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.13 | 31.65 | 31.88 | 13,638,546 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,784 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,439 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,306 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.34 | 36.33 | 11,139,969 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,610 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,594 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,283 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.97 | 35.83 | 36.79 | 6,511,326 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.63 | 35.98 | 8,931,345 | -1.75(-4.65%) |
Nov 05, 2008 | 39.52 | 39.95 | 37.63 | 37.74 | 6,604,964 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,762,008 | +1.42(+3.69%) |
Nov 03, 2008 | 38.41 | 38.67 | 38.06 | 38.53 | 6,254,728 | +0.10(+0.26%) |
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,566,084 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,842 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,219,041 | -0.96(-2.55%) |
Oct 28, 2008 | 34.84 | 37.44 | 33.41 | 37.44 | 8,013,851 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,950 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,259,052 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,223,241 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,609 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.76 | 38.04 | 5,731,510 | -0.91(-2.34%) |
Oct 20, 2008 | 37.60 | 38.98 | 37.25 | 38.95 | 5,564,916 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,541 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,503,031 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.76 | 35.92 | 6,756,051 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,291 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,703 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.60 | 32.16 | 34.79 | 9,218,674 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,658,048 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,499 | -0.78(-1.99%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,427 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,058,066 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,490 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.60 | 44.94 | 3,043,756 | -1.38(-2.97%) |
Oct 01, 2008 | 46.03 | 46.68 | 45.38 | 46.31 | 3,584,268 | +0.02(+0.05%) |
Sep 30, 2008 | 46.13 | 46.44 | 44.64 | 46.29 | 3,731,881 | +1.43(+3.20%) |
Sep 29, 2008 | 47.34 | 48.18 | 43.92 | 44.86 | 5,817,602 | -3.32(-6.89%) |
Sep 26, 2008 | 47.42 | 48.25 | 46.94 | 48.18 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.76 | 48.42 | 47.19 | 48.02 | 3,549,998 | +0.53(+1.11%) |
Sep 24, 2008 | 47.39 | 47.51 | 46.76 | 47.50 | 3,119,403 | -0.06(-0.12%) |
Sep 23, 2008 | 48.47 | 48.78 | 47.31 | 47.55 | 3,803,306 | -0.57(-1.17%) |
Sep 22, 2008 | 50.02 | 50.45 | 48.10 | 48.12 | 4,856,702 | -2.03(-4.05%) |
Sep 19, 2008 | 49.20 | 50.15 | 48.52 | 50.15 | 0 | +2.30(+4.80%) |
Sep 18, 2008 | 46.21 | 48.26 | 44.42 | 47.85 | 7,831,431 | +2.30(+5.04%) |
Sep 17, 2008 | 46.92 | 47.28 | 45.47 | 45.55 | 7,689,218 | -2.31(-4.82%) |
Sep 16, 2008 | 45.65 | 48.00 | 45.59 | 47.86 | 6,648,414 | +0.83(+1.77%) |
Sep 15, 2008 | 47.32 | 48.84 | 47.01 | 47.03 | 4,020,156 | -2.64(-5.32%) |
Sep 12, 2008 | 49.03 | 49.80 | 48.88 | 49.68 | 2,170,956 | +0.14(+0.28%) |
Sep 11, 2008 | 48.36 | 49.55 | 47.97 | 49.54 | 3,232,671 | +0.62(+1.26%) |
Sep 10, 2008 | 49.14 | 49.53 | 48.44 | 48.92 | 3,954,657 | +0.09(+0.19%) |
Sep 09, 2008 | 51.11 | 51.35 | 48.80 | 48.83 | 3,435,159 | -2.00(-3.93%) |
Sep 08, 2008 | 51.29 | 51.32 | 49.41 | 50.83 | 3,902,169 | +1.42(+2.87%) |
Sep 05, 2008 | 48.77 | 49.53 | 48.26 | 49.41 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.28 | 50.34 | 49.01 | 49.02 | 2,496,716 | -1.58(-3.12%) |
Sep 03, 2008 | 50.26 | 50.68 | 50.15 | 50.60 | 1,965,154 | +0.26(+0.52%) |