Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.40 | 33.48 | 32.40 | 32.85 | 337,819 | +0.09(+0.27%) |
Nov 26, 2008 | 32.29 | 33.04 | 32.29 | 32.76 | 470,689 | -0.15(-0.46%) |
Nov 25, 2008 | 33.22 | 33.39 | 31.95 | 32.91 | 419,317 | +0.01(+0.03%) |
Nov 24, 2008 | 32.93 | 33.92 | 30.81 | 32.90 | 408,710 | +0.30(+0.92%) |
Nov 21, 2008 | 30.76 | 32.60 | 30.12 | 32.60 | 516,930 | +2.06(+6.75%) |
Nov 20, 2008 | 32.84 | 33.98 | 30.35 | 30.54 | 416,071 | -2.46(-7.45%) |
Nov 19, 2008 | 34.69 | 35.33 | 32.92 | 33.00 | 374,734 | -1.77(-5.09%) |
Nov 18, 2008 | 34.51 | 35.50 | 33.46 | 34.77 | 424,756 | +0.25(+0.72%) |
Nov 17, 2008 | 34.18 | 35.64 | 34.14 | 34.52 | 304,856 | +0.23(+0.67%) |
Nov 14, 2008 | 35.55 | 35.76 | 33.51 | 34.29 | 319,113 | -1.56(-4.35%) |
Nov 13, 2008 | 34.42 | 35.85 | 33.24 | 35.85 | 449,212 | +1.49(+4.34%) |
Nov 12, 2008 | 34.31 | 35.33 | 34.00 | 34.36 | 309,268 | -0.33(-0.95%) |
Nov 11, 2008 | 34.50 | 35.35 | 33.96 | 34.69 | 365,521 | +0.09(+0.26%) |
Nov 10, 2008 | 35.51 | 35.51 | 34.37 | 34.60 | 325,722 | -0.37(-1.06%) |
Nov 07, 2008 | 34.98 | 35.59 | 34.41 | 34.97 | 266,887 | +0.24(+0.69%) |
Nov 06, 2008 | 34.63 | 35.25 | 34.35 | 34.73 | 274,456 | +0.00(+0.00%) |
Nov 05, 2008 | 34.73 | 35.54 | 34.12 | 34.73 | 297,397 | -0.17(-0.49%) |
Nov 04, 2008 | 36.35 | 36.40 | 34.10 | 34.90 | 454,196 | -1.40(-3.86%) |
Nov 03, 2008 | 36.36 | 37.32 | 35.65 | 36.30 | 216,908 | -0.64(-1.73%) |
Oct 31, 2008 | 34.05 | 37.19 | 32.37 | 36.94 | 565,190 | +2.76(+8.07%) |
Oct 30, 2008 | 33.65 | 34.55 | 31.41 | 34.18 | 291,190 | +1.46(+4.46%) |
Oct 29, 2008 | 33.36 | 33.57 | 31.41 | 32.72 | 327,373 | -0.44(-1.33%) |
Oct 28, 2008 | 31.90 | 33.19 | 30.75 | 33.16 | 312,180 | +1.71(+5.44%) |
Oct 27, 2008 | 33.74 | 33.79 | 31.45 | 31.45 | 358,231 | -2.29(-6.79%) |
Oct 24, 2008 | 34.30 | 34.86 | 33.73 | 33.74 | 385,124 | -1.68(-4.74%) |
Oct 23, 2008 | 37.00 | 37.45 | 34.45 | 35.42 | 319,702 | -1.38(-3.75%) |
Oct 22, 2008 | 37.36 | 37.86 | 36.56 | 36.80 | 332,693 | -1.24(-3.26%) |
Oct 21, 2008 | 37.65 | 38.88 | 36.20 | 38.04 | 333,925 | -0.04(-0.11%) |
Oct 20, 2008 | 37.54 | 38.14 | 36.33 | 38.08 | 305,108 | +1.28(+3.48%) |
Oct 17, 2008 | 35.97 | 38.41 | 35.65 | 36.80 | 465,976 | -0.55(-1.47%) |
Oct 16, 2008 | 37.27 | 39.14 | 35.78 | 37.35 | 786,130 | +0.31(+0.84%) |
Oct 15, 2008 | 39.03 | 41.43 | 36.99 | 37.04 | 369,722 | -2.70(-6.79%) |
Oct 14, 2008 | 41.30 | 41.30 | 39.00 | 39.74 | 318,181 | -0.63(-1.56%) |
Oct 13, 2008 | 39.37 | 41.04 | 38.85 | 40.37 | 750,412 | +2.56(+6.77%) |
Oct 10, 2008 | 35.52 | 38.90 | 34.31 | 37.81 | 655,321 | +1.81(+5.03%) |
Oct 09, 2008 | 38.44 | 40.20 | 36.00 | 36.00 | 474,782 | -2.29(-5.98%) |
Oct 08, 2008 | 38.94 | 39.75 | 38.05 | 38.29 | 445,135 | -0.71(-1.82%) |
Oct 07, 2008 | 39.45 | 41.44 | 38.98 | 39.00 | 380,079 | -1.48(-3.66%) |
Oct 06, 2008 | 39.43 | 40.69 | 39.03 | 40.48 | 940,853 | +0.51(+1.28%) |
Oct 03, 2008 | 40.75 | 41.64 | 39.92 | 39.97 | 321,317 | -0.76(-1.87%) |
Oct 02, 2008 | 40.38 | 41.04 | 40.28 | 40.73 | 377,937 | +0.05(+0.12%) |
Oct 01, 2008 | 40.61 | 41.09 | 40.06 | 40.68 | 273,770 | -0.38(-0.93%) |
Sep 30, 2008 | 40.21 | 41.11 | 39.85 | 41.06 | 309,199 | +0.85(+2.11%) |
Sep 29, 2008 | 40.43 | 41.14 | 39.24 | 40.21 | 314,308 | -0.62(-1.52%) |
Sep 26, 2008 | 40.78 | 41.68 | 40.17 | 40.83 | 516,233 | +0.04(+0.10%) |
Sep 25, 2008 | 41.06 | 42.14 | 40.71 | 40.79 | 578,494 | -0.18(-0.44%) |
Sep 24, 2008 | 41.81 | 43.53 | 40.85 | 40.97 | 243,875 | -0.64(-1.54%) |
Sep 23, 2008 | 41.87 | 43.12 | 41.55 | 41.61 | 216,032 | -0.26(-0.62%) |
Sep 22, 2008 | 41.89 | 43.51 | 41.68 | 41.87 | 351,155 | +0.35(+0.84%) |
Sep 19, 2008 | 44.05 | 45.03 | 41.52 | 41.52 | 1,218,532 | -0.27(-0.65%) |
Sep 18, 2008 | 41.94 | 42.44 | 40.13 | 41.79 | 472,309 | +0.79(+1.93%) |
Sep 17, 2008 | 41.77 | 42.47 | 40.45 | 41.00 | 487,900 | -1.16(-2.75%) |
Sep 16, 2008 | 41.76 | 42.86 | 41.43 | 42.16 | 589,452 | -0.67(-1.56%) |
Sep 15, 2008 | 44.12 | 44.67 | 42.18 | 42.83 | 413,608 | -0.78(-1.79%) |
Sep 12, 2008 | 43.78 | 44.24 | 43.36 | 43.61 | 399,805 | -0.39(-0.89%) |
Sep 11, 2008 | 44.08 | 44.08 | 43.29 | 44.00 | 419,213 | -0.09(-0.20%) |
Sep 10, 2008 | 44.55 | 44.66 | 43.88 | 44.09 | 526,608 | +0.10(+0.23%) |
Sep 09, 2008 | 44.25 | 45.18 | 43.33 | 43.99 | 477,025 | -0.33(-0.74%) |
Sep 08, 2008 | 44.24 | 44.80 | 43.82 | 44.32 | 538,348 | +0.92(+2.12%) |
Sep 05, 2008 | 44.00 | 44.37 | 42.95 | 43.40 | 429,522 | -0.59(-1.34%) |
Sep 04, 2008 | 44.36 | 44.52 | 43.65 | 43.99 | 493,622 | -0.42(-0.95%) |
Sep 03, 2008 | 43.97 | 44.80 | 43.69 | 44.41 | 639,592 | +0.40(+0.91%) |