Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.13 | 33.91 | 33.13 | 33.91 | 16,631 | +0.61(+1.83%) |
Nov 26, 2008 | 32.46 | 33.30 | 32.09 | 33.30 | 19,398 | +0.50(+1.53%) |
Nov 25, 2008 | 32.92 | 32.95 | 32.18 | 32.80 | 161,005 | +0.31(+0.95%) |
Nov 24, 2008 | 31.58 | 32.78 | 31.58 | 32.49 | 70,277 | +1.70(+5.51%) |
Nov 21, 2008 | 30.20 | 31.05 | 29.13 | 30.80 | 88,568 | +0.66(+2.18%) |
Nov 20, 2008 | 32.81 | 32.81 | 30.05 | 30.14 | 81,290 | -2.27(-7.01%) |
Nov 19, 2008 | 33.14 | 34.20 | 32.35 | 32.41 | 18,284 | -1.17(-3.48%) |
Nov 18, 2008 | 33.37 | 34.00 | 32.74 | 33.58 | 10,479 | +0.09(+0.27%) |
Nov 17, 2008 | 33.14 | 34.08 | 33.14 | 33.49 | 18,505 | -0.08(-0.24%) |
Nov 14, 2008 | 33.77 | 34.72 | 33.57 | 33.57 | 29,039 | -1.00(-2.89%) |
Nov 13, 2008 | 32.91 | 34.57 | 32.23 | 34.57 | 137,785 | +1.72(+5.24%) |
Nov 12, 2008 | 33.39 | 33.66 | 32.85 | 32.85 | 40,404 | -0.97(-2.86%) |
Nov 11, 2008 | 33.72 | 34.30 | 33.51 | 33.81 | 27,681 | -0.35(-1.02%) |
Nov 10, 2008 | 35.34 | 35.34 | 33.98 | 34.16 | 15,913 | -0.15(-0.45%) |
Nov 07, 2008 | 33.43 | 34.57 | 33.43 | 34.32 | 39,341 | +0.80(+2.37%) |
Nov 06, 2008 | 33.72 | 34.60 | 33.37 | 33.52 | 63,518 | -0.65(-1.90%) |
Nov 05, 2008 | 35.71 | 35.71 | 34.17 | 34.17 | 67,160 | -1.32(-3.73%) |
Nov 04, 2008 | 35.56 | 35.61 | 35.02 | 35.49 | 129,929 | +0.62(+1.79%) |
Nov 03, 2008 | 35.49 | 35.49 | 34.62 | 34.87 | 76,478 | +0.26(+0.75%) |
Oct 31, 2008 | 33.75 | 35.15 | 33.75 | 34.61 | 82,621 | +0.61(+1.80%) |
Oct 30, 2008 | 34.08 | 34.11 | 33.28 | 34.00 | 193,616 | +1.07(+3.26%) |
Oct 29, 2008 | 32.68 | 33.89 | 32.68 | 32.92 | 52,053 | +0.26(+0.81%) |
Oct 28, 2008 | 31.83 | 32.66 | 30.60 | 32.66 | 33,618 | +1.27(+4.04%) |
Oct 27, 2008 | 32.46 | 32.46 | 31.39 | 31.39 | 16,311 | -1.00(-3.07%) |
Oct 24, 2008 | 31.65 | 32.75 | 31.65 | 32.38 | 61,844 | -1.06(-3.16%) |
Oct 23, 2008 | 33.96 | 33.97 | 31.93 | 33.44 | 71,591 | +0.21(+0.63%) |
Oct 22, 2008 | 34.87 | 34.87 | 32.74 | 33.23 | 23,814 | -1.57(-4.50%) |
Oct 21, 2008 | 35.79 | 35.79 | 34.76 | 34.80 | 75,952 | -0.33(-0.95%) |
Oct 20, 2008 | 34.95 | 35.13 | 34.11 | 35.13 | 55,373 | +1.02(+2.99%) |
Oct 17, 2008 | 33.27 | 35.33 | 33.27 | 34.11 | 66,354 | +0.04(+0.12%) |
Oct 16, 2008 | 32.82 | 34.07 | 31.95 | 34.07 | 29,238 | +1.43(+4.38%) |
Oct 15, 2008 | 34.90 | 34.90 | 32.64 | 32.64 | 82,149 | -2.53(-7.20%) |
Oct 14, 2008 | 37.30 | 37.30 | 34.51 | 35.17 | 63,505 | +0.65(+1.88%) |
Oct 13, 2008 | 34.07 | 34.54 | 33.02 | 34.52 | 106,004 | +3.25(+10.38%) |
Oct 10, 2008 | 30.89 | 32.18 | 29.57 | 31.27 | 112,532 | -1.48(-4.51%) |
Oct 09, 2008 | 36.52 | 36.52 | 32.08 | 32.75 | 48,938 | -2.71(-7.64%) |
Oct 08, 2008 | 34.46 | 35.71 | 34.46 | 35.46 | 35,175 | -0.30(-0.84%) |
Oct 07, 2008 | 37.89 | 37.89 | 35.09 | 35.76 | 13,741 | -1.08(-2.93%) |
Oct 06, 2008 | 35.77 | 38.06 | 35.23 | 36.84 | 42,777 | -1.54(-4.02%) |
Oct 03, 2008 | 38.81 | 39.09 | 38.38 | 38.38 | 2,910 | -0.44(-1.13%) |
Oct 02, 2008 | 39.17 | 39.95 | 38.78 | 38.82 | 17,652 | -1.07(-2.69%) |
Oct 01, 2008 | 39.44 | 39.92 | 39.44 | 39.89 | 15,514 | +0.12(+0.31%) |
Sep 30, 2008 | 39.28 | 39.77 | 38.99 | 39.77 | 60,534 | +0.66(+1.68%) |
Sep 29, 2008 | 41.52 | 41.52 | 38.61 | 39.11 | 79,049 | -1.63(-4.00%) |
Sep 26, 2008 | 40.28 | 40.81 | 40.27 | 40.74 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.76 | 40.90 | 40.39 | 40.61 | 16,485 | +0.64(+1.59%) |
Sep 24, 2008 | 40.07 | 40.34 | 39.87 | 39.97 | 14,515 | -0.77(-1.90%) |
Sep 23, 2008 | 41.33 | 41.33 | 40.54 | 40.74 | 36,489 | +0.28(+0.68%) |
Sep 22, 2008 | 41.05 | 41.30 | 40.43 | 40.47 | 18,794 | -0.90(-2.18%) |
Sep 19, 2008 | 41.80 | 42.03 | 38.64 | 41.37 | 0 | +0.67(+1.65%) |
Sep 18, 2008 | 39.58 | 40.82 | 39.58 | 40.70 | 29,501 | +0.93(+2.33%) |
Sep 17, 2008 | 38.03 | 41.03 | 38.03 | 39.77 | 46,832 | -1.44(-3.50%) |
Sep 16, 2008 | 39.72 | 41.22 | 37.27 | 41.22 | 24,526 | +0.19(+0.45%) |
Sep 15, 2008 | 40.24 | 41.57 | 40.24 | 41.03 | 17,573 | -0.77(-1.84%) |
Sep 12, 2008 | 41.72 | 41.84 | 41.65 | 41.80 | 38,246 | -0.10(-0.23%) |
Sep 11, 2008 | 40.57 | 41.90 | 40.57 | 41.90 | 13,770 | +0.44(+1.06%) |
Sep 10, 2008 | 41.34 | 41.70 | 41.34 | 41.46 | 8,189 | +0.06(+0.14%) |
Sep 09, 2008 | 42.30 | 42.47 | 41.40 | 41.40 | 9,726 | -0.86(-2.04%) |
Sep 08, 2008 | 42.75 | 42.84 | 41.93 | 42.26 | 30,685 | +0.63(+1.52%) |
Sep 05, 2008 | 41.25 | 41.69 | 41.14 | 41.63 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.82 | 42.14 | 41.67 | 41.74 | 24,254 | -0.60(-1.41%) |
Sep 03, 2008 | 42.38 | 42.40 | 42.18 | 42.34 | 25,639 | -0.18(-0.43%) |