Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.21 | 42.68 | 40.86 | 41.69 | 11,604 | -0.21(-0.49%) |
Nov 26, 2008 | 42.27 | 42.29 | 40.47 | 41.90 | 14,541 | +0.50(+1.21%) |
Nov 25, 2008 | 41.23 | 42.38 | 40.02 | 41.40 | 51,590 | +1.48(+3.71%) |
Nov 24, 2008 | 39.30 | 40.73 | 39.02 | 39.91 | 33,730 | +1.25(+3.24%) |
Nov 21, 2008 | 38.06 | 40.01 | 37.70 | 38.66 | 68,039 | +0.67(+1.77%) |
Nov 20, 2008 | 38.67 | 39.54 | 37.73 | 37.99 | 70,580 | -1.47(-3.73%) |
Nov 19, 2008 | 39.38 | 39.72 | 39.36 | 39.46 | 35,931 | -0.17(-0.43%) |
Nov 18, 2008 | 40.33 | 40.33 | 39.15 | 39.63 | 63,046 | -1.23(-3.02%) |
Nov 17, 2008 | 40.85 | 42.40 | 39.29 | 40.86 | 108,205 | -0.57(-1.39%) |
Nov 14, 2008 | 40.40 | 41.73 | 39.74 | 41.44 | 50,685 | +0.37(+0.89%) |
Nov 13, 2008 | 40.01 | 41.43 | 40.01 | 41.07 | 27,787 | -0.28(-0.67%) |
Nov 12, 2008 | 41.10 | 41.35 | 40.80 | 41.35 | 16,773 | -0.08(-0.20%) |
Nov 11, 2008 | 41.40 | 41.43 | 41.24 | 41.43 | 14,286 | -0.24(-0.57%) |
Nov 10, 2008 | 40.81 | 41.67 | 40.76 | 41.67 | 37,943 | +1.40(+3.47%) |
Nov 07, 2008 | 41.43 | 42.07 | 39.98 | 40.27 | 88,719 | -2.07(-4.88%) |
Nov 06, 2008 | 41.95 | 42.34 | 41.47 | 42.34 | 27,379 | -0.31(-0.73%) |
Nov 05, 2008 | 42.47 | 42.99 | 42.12 | 42.65 | 51,372 | +1.03(+2.47%) |
Nov 04, 2008 | 40.39 | 41.78 | 39.88 | 41.62 | 83,106 | +1.70(+4.25%) |
Nov 03, 2008 | 39.53 | 44.88 | 38.60 | 39.93 | 138,118 | +1.64(+4.29%) |
Oct 31, 2008 | 37.79 | 38.76 | 36.79 | 38.28 | 32,262 | +1.98(+5.45%) |
Oct 30, 2008 | 35.58 | 36.31 | 35.37 | 36.31 | 24,614 | +2.29(+6.73%) |
Oct 29, 2008 | 33.91 | 34.38 | 33.32 | 34.02 | 100,408 | +0.24(+0.72%) |
Oct 28, 2008 | 35.22 | 35.70 | 32.59 | 33.77 | 82,940 | -1.36(-3.86%) |
Oct 27, 2008 | 35.51 | 35.51 | 34.35 | 35.13 | 38,273 | +0.01(+0.01%) |
Oct 24, 2008 | 34.79 | 35.12 | 33.56 | 35.12 | 31,469 | -0.96(-2.66%) |
Oct 23, 2008 | 37.15 | 37.15 | 35.64 | 36.08 | 121,817 | -1.93(-5.08%) |
Oct 22, 2008 | 39.37 | 39.38 | 37.83 | 38.01 | 8,387 | -2.11(-5.25%) |
Oct 21, 2008 | 40.49 | 40.56 | 39.87 | 40.12 | 102,267 | +0.54(+1.37%) |
Oct 20, 2008 | 40.12 | 40.12 | 39.12 | 39.58 | 25,375 | -0.37(-0.93%) |
Oct 17, 2008 | 39.50 | 40.01 | 39.37 | 39.95 | 19,167 | -0.37(-0.91%) |
Oct 16, 2008 | 41.08 | 41.39 | 40.04 | 40.32 | 33,438 | -1.52(-3.64%) |
Oct 15, 2008 | 42.94 | 42.94 | 41.79 | 41.84 | 25,340 | -0.24(-0.58%) |
Oct 14, 2008 | 42.88 | 42.93 | 41.62 | 42.08 | 49,379 | -0.17(-0.39%) |
Oct 13, 2008 | 41.73 | 42.25 | 41.42 | 42.25 | 18,839 | +0.57(+1.37%) |
Oct 10, 2008 | 41.46 | 42.18 | 40.41 | 41.68 | 75,301 | -1.98(-4.53%) |
Oct 09, 2008 | 44.36 | 44.36 | 43.66 | 43.66 | 45,883 | -0.47(-1.07%) |
Oct 08, 2008 | 44.05 | 45.32 | 43.69 | 44.13 | 120,354 | -1.55(-3.40%) |
Oct 07, 2008 | 45.94 | 46.00 | 45.45 | 45.68 | 20,756 | -0.94(-2.02%) |
Oct 06, 2008 | 46.93 | 47.21 | 46.13 | 46.63 | 43,361 | -0.60(-1.26%) |
Oct 03, 2008 | 47.19 | 47.56 | 46.92 | 47.22 | 10,930 | -0.09(-0.20%) |
Oct 02, 2008 | 47.74 | 47.74 | 47.27 | 47.32 | 16,560 | -0.33(-0.69%) |
Oct 01, 2008 | 47.75 | 47.75 | 47.37 | 47.65 | 15,089 | -0.07(-0.15%) |
Sep 30, 2008 | 47.86 | 48.01 | 47.55 | 47.72 | 22,197 | -0.02(-0.03%) |
Sep 29, 2008 | 47.83 | 48.55 | 47.50 | 47.74 | 52,293 | -0.88(-1.80%) |
Sep 26, 2008 | 48.44 | 48.75 | 48.23 | 48.61 | 0 | +0.07(+0.14%) |
Sep 25, 2008 | 49.02 | 49.02 | 48.39 | 48.55 | 48,230 | -0.29(-0.60%) |
Sep 24, 2008 | 48.28 | 48.84 | 48.23 | 48.84 | 12,224 | +0.77(+1.61%) |
Sep 23, 2008 | 47.43 | 48.24 | 47.43 | 48.07 | 27,787 | +0.94(+2.00%) |
Sep 22, 2008 | 47.47 | 49.36 | 47.07 | 47.12 | 70,976 | -0.91(-1.90%) |
Sep 19, 2008 | 47.82 | 49.98 | 45.25 | 48.04 | 0 | +2.06(+4.47%) |
Sep 18, 2008 | 49.24 | 49.24 | 45.10 | 45.98 | 92,237 | -2.52(-5.19%) |
Sep 17, 2008 | 49.43 | 49.43 | 48.50 | 48.50 | 74,529 | -1.12(-2.26%) |
Sep 16, 2008 | 49.45 | 49.62 | 49.10 | 49.62 | 109,018 | -0.55(-1.10%) |
Sep 15, 2008 | 50.64 | 50.64 | 50.13 | 50.17 | 169,400 | -0.53(-1.04%) |
Sep 12, 2008 | 50.92 | 50.92 | 50.51 | 50.70 | 52,926 | -0.32(-0.62%) |
Sep 11, 2008 | 51.19 | 51.19 | 50.88 | 51.02 | 22,237 | -0.15(-0.29%) |
Sep 10, 2008 | 51.28 | 51.28 | 51.09 | 51.17 | 6,306 | -0.03(-0.06%) |
Sep 09, 2008 | 51.41 | 51.41 | 51.13 | 51.20 | 9,714 | -0.09(-0.18%) |
Sep 08, 2008 | 51.42 | 51.43 | 51.26 | 51.29 | 10,465 | +0.02(+0.04%) |
Sep 05, 2008 | 51.40 | 51.40 | 51.20 | 51.27 | 0 | -0.07(-0.14%) |
Sep 04, 2008 | 51.47 | 51.51 | 51.33 | 51.34 | 202,404 | -0.11(-0.21%) |
Sep 03, 2008 | 51.45 | 51.47 | 51.31 | 51.45 | 9,555 | -0.02(-0.04%) |