Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.66 | 38.22 | 36.56 | 37.49 | 30,504,640 | +0.37(+1.00%) |
Nov 26, 2008 | 34.27 | 37.25 | 34.21 | 37.12 | 111,297,584 | +2.10(+5.99%) |
Nov 25, 2008 | 35.02 | 35.18 | 33.79 | 35.02 | 101,104,632 | +0.57(+1.66%) |
Nov 24, 2008 | 32.63 | 34.88 | 32.26 | 34.45 | 122,544,248 | +2.27(+7.04%) |
Nov 21, 2008 | 31.12 | 32.35 | 29.40 | 32.19 | 202,834,384 | +1.67(+5.48%) |
Nov 20, 2008 | 32.47 | 33.21 | 30.44 | 30.51 | 176,862,224 | -2.24(-6.84%) |
Nov 19, 2008 | 35.46 | 35.76 | 32.66 | 32.76 | 121,223,800 | -2.91(-8.15%) |
Nov 18, 2008 | 35.90 | 36.42 | 34.13 | 35.66 | 124,056,192 | -0.17(-0.49%) |
Nov 17, 2008 | 35.92 | 36.89 | 35.55 | 35.84 | 106,121,584 | -0.31(-0.85%) |
Nov 14, 2008 | 38.20 | 39.05 | 36.03 | 36.15 | 124,626,832 | -2.91(-7.44%) |
Nov 13, 2008 | 36.19 | 39.16 | 34.25 | 39.05 | 179,755,472 | +2.97(+8.23%) |
Nov 12, 2008 | 37.71 | 38.32 | 35.89 | 36.08 | 95,175,408 | -2.23(-5.83%) |
Nov 11, 2008 | 38.78 | 39.52 | 38.02 | 38.32 | 92,411,408 | -0.85(-2.16%) |
Nov 10, 2008 | 40.98 | 41.05 | 38.75 | 39.16 | 63,713,792 | -0.93(-2.31%) |
Nov 07, 2008 | 39.65 | 40.45 | 39.05 | 40.09 | 78,680,360 | +0.82(+2.08%) |
Nov 06, 2008 | 40.43 | 40.95 | 39.23 | 39.27 | 107,621,496 | -1.58(-3.88%) |
Nov 05, 2008 | 42.71 | 43.12 | 40.64 | 40.86 | 93,287,920 | -2.26(-5.24%) |
Nov 04, 2008 | 43.50 | 43.73 | 42.28 | 43.12 | 100,609,576 | +0.49(+1.15%) |
Nov 03, 2008 | 42.35 | 43.24 | 42.28 | 42.62 | 69,285,728 | +0.06(+0.13%) |
Oct 31, 2008 | 40.63 | 42.84 | 39.98 | 42.57 | 142,760,048 | +1.84(+4.51%) |
Oct 30, 2008 | 39.92 | 40.77 | 39.22 | 40.73 | 97,776,200 | +2.16(+5.61%) |
Oct 29, 2008 | 38.42 | 40.18 | 37.87 | 38.57 | 119,933,648 | +0.20(+0.52%) |
Oct 28, 2008 | 36.22 | 38.57 | 34.91 | 38.37 | 145,183,536 | +2.84(+8.00%) |
Oct 27, 2008 | 36.53 | 37.75 | 35.40 | 35.53 | 125,529,368 | -1.83(-4.90%) |
Oct 24, 2008 | 35.60 | 38.17 | 35.55 | 37.36 | 133,525,680 | -1.44(-3.72%) |
Oct 23, 2008 | 40.14 | 40.34 | 36.97 | 38.80 | 168,177,008 | -1.19(-2.97%) |
Oct 22, 2008 | 40.99 | 41.55 | 39.05 | 39.99 | 120,101,632 | -2.13(-5.06%) |
Oct 21, 2008 | 42.73 | 43.23 | 41.83 | 42.12 | 104,807,568 | -1.20(-2.76%) |
Oct 20, 2008 | 42.17 | 43.33 | 41.55 | 43.31 | 104,388,320 | +1.77(+4.27%) |
Oct 17, 2008 | 40.83 | 43.92 | 40.17 | 41.54 | 166,477,152 | -1.00(-2.35%) |
Oct 16, 2008 | 40.41 | 42.67 | 38.24 | 42.54 | 262,119,232 | +2.61(+6.55%) |
Oct 15, 2008 | 43.12 | 43.44 | 39.64 | 39.92 | 137,816,656 | -3.94(-8.97%) |
Oct 14, 2008 | 46.53 | 46.61 | 42.66 | 43.86 | 165,591,536 | -1.27(-2.81%) |
Oct 13, 2008 | 43.19 | 45.44 | 41.54 | 45.13 | 162,536,480 | +3.59(+8.64%) |
Oct 10, 2008 | 37.75 | 43.30 | 36.83 | 41.54 | 258,961,968 | +1.95(+4.92%) |
Oct 09, 2008 | 44.07 | 44.30 | 39.16 | 39.59 | 195,142,080 | -3.54(-8.21%) |
Oct 08, 2008 | 42.62 | 45.10 | 42.38 | 43.13 | 219,376,672 | -1.06(-2.40%) |
Oct 07, 2008 | 47.68 | 47.86 | 44.06 | 44.19 | 192,282,016 | -3.10(-6.56%) |
Oct 06, 2008 | 47.96 | 48.09 | 44.65 | 47.30 | 217,559,056 | -2.36(-4.75%) |
Oct 03, 2008 | 50.97 | 51.99 | 48.89 | 49.66 | 150,093,504 | -0.70(-1.38%) |
Oct 02, 2008 | 52.77 | 53.09 | 50.23 | 50.35 | 146,649,792 | -2.72(-5.13%) |
Oct 01, 2008 | 53.21 | 53.34 | 52.50 | 53.08 | 87,845,000 | -0.78(-1.44%) |
Sep 30, 2008 | 52.17 | 54.16 | 51.52 | 53.85 | 136,710,240 | +2.34(+4.53%) |
Sep 29, 2008 | 54.83 | 55.70 | 51.52 | 51.52 | 185,978,176 | -4.42(-7.90%) |
Sep 26, 2008 | 54.65 | 55.98 | 54.48 | 55.94 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.38 | 56.44 | 55.35 | 55.68 | 145,615,040 | +0.29(+0.51%) |
Sep 24, 2008 | 56.10 | 56.25 | 54.57 | 55.39 | 115,862,864 | -0.83(-1.48%) |
Sep 23, 2008 | 57.02 | 57.51 | 56.08 | 56.22 | 117,296,632 | -0.76(-1.33%) |
Sep 22, 2008 | 59.56 | 59.68 | 55.61 | 56.98 | 124,171,088 | -2.44(-4.11%) |
Sep 19, 2008 | 62.50 | 126.29 | 58.57 | 59.42 | 0 | +2.46(+4.32%) |
Sep 18, 2008 | 54.96 | 57.14 | 53.19 | 56.96 | 448,157,152 | +3.26(+6.08%) |
Sep 17, 2008 | 55.40 | 55.49 | 53.42 | 53.70 | 334,036,640 | -2.53(-4.51%) |
Sep 16, 2008 | 53.70 | 56.23 | 53.64 | 56.23 | 313,036,736 | +1.58(+2.88%) |
Sep 15, 2008 | 55.56 | 56.62 | 54.48 | 54.65 | 212,928,208 | -2.57(-4.48%) |
Sep 12, 2008 | 56.48 | 57.33 | 56.26 | 57.22 | 148,627,072 | +0.26(+0.46%) |
Sep 11, 2008 | 55.85 | 57.02 | 55.36 | 56.96 | 182,181,488 | +0.36(+0.63%) |
Sep 10, 2008 | 56.68 | 57.16 | 55.78 | 56.60 | 160,192,688 | +0.52(+0.93%) |
Sep 09, 2008 | 58.00 | 58.49 | 55.88 | 56.08 | 166,990,976 | -1.32(-2.30%) |
Sep 08, 2008 | 58.62 | 58.88 | 56.74 | 57.40 | 186,999,200 | +0.67(+1.17%) |
Sep 05, 2008 | 56.66 | 57.11 | 55.55 | 56.74 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.23 | 58.35 | 56.61 | 56.88 | 159,948,144 | -1.85(-3.14%) |
Sep 03, 2008 | 58.33 | 59.16 | 58.12 | 58.73 | 121,508,872 | +0.24(+0.41%) |