Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.56 | 39.46 | 38.17 | 39.31 | 5,853,897 | +0.57(+1.47%) |
Nov 26, 2008 | 37.24 | 38.84 | 37.00 | 38.74 | 14,018,517 | +0.73(+1.92%) |
Nov 25, 2008 | 37.80 | 38.21 | 36.68 | 38.01 | 22,060,750 | +0.87(+2.34%) |
Nov 24, 2008 | 37.16 | 37.80 | 36.80 | 37.14 | 20,137,976 | +0.24(+0.65%) |
Nov 21, 2008 | 35.91 | 36.94 | 34.22 | 36.90 | 30,930,872 | +1.50(+4.23%) |
Nov 20, 2008 | 36.62 | 37.67 | 35.18 | 35.40 | 23,740,558 | -1.69(-4.56%) |
Nov 19, 2008 | 37.63 | 38.76 | 36.97 | 37.09 | 24,131,546 | -0.72(-1.89%) |
Nov 18, 2008 | 36.81 | 38.29 | 36.66 | 37.81 | 19,289,470 | +0.60(+1.62%) |
Nov 17, 2008 | 37.40 | 38.21 | 37.13 | 37.20 | 16,853,844 | -0.35(-0.93%) |
Nov 14, 2008 | 37.02 | 39.00 | 36.55 | 37.55 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.23 | 37.67 | 34.79 | 37.63 | 23,437,872 | +1.49(+4.13%) |
Nov 12, 2008 | 37.07 | 37.63 | 35.96 | 36.14 | 16,352,891 | -1.52(-4.03%) |
Nov 11, 2008 | 37.75 | 38.14 | 37.21 | 37.66 | 13,565,909 | -0.13(-0.34%) |
Nov 10, 2008 | 38.23 | 38.87 | 37.40 | 37.79 | 13,340,372 | +0.68(+1.82%) |
Nov 07, 2008 | 36.08 | 37.37 | 36.08 | 37.11 | 0 | +0.87(+2.40%) |
Nov 06, 2008 | 37.13 | 38.03 | 35.75 | 36.24 | 16,584,942 | -1.22(-3.27%) |
Nov 05, 2008 | 38.48 | 38.84 | 37.30 | 37.47 | 12,653,502 | -1.19(-3.08%) |
Nov 04, 2008 | 38.65 | 38.96 | 37.73 | 38.66 | 15,848,835 | +0.50(+1.32%) |
Nov 03, 2008 | 39.08 | 39.43 | 37.86 | 38.15 | 11,601,392 | -0.60(-1.55%) |
Oct 31, 2008 | 38.72 | 39.00 | 37.76 | 38.76 | 16,685,094 | +0.04(+0.10%) |
Oct 30, 2008 | 39.45 | 39.81 | 38.03 | 38.72 | 16,618,603 | +0.46(+1.21%) |
Oct 29, 2008 | 37.88 | 40.10 | 37.47 | 38.26 | 26,677,578 | +0.37(+0.99%) |
Oct 28, 2008 | 35.30 | 37.95 | 34.94 | 37.88 | 20,204,704 | +3.25(+9.39%) |
Oct 27, 2008 | 35.77 | 36.34 | 34.55 | 34.63 | 18,048,444 | -0.87(-2.45%) |
Oct 24, 2008 | 35.06 | 36.50 | 34.59 | 35.50 | 20,083,424 | -1.69(-4.53%) |
Oct 23, 2008 | 37.06 | 37.67 | 35.17 | 37.18 | 19,964,446 | +0.94(+2.58%) |
Oct 22, 2008 | 36.90 | 37.59 | 35.86 | 36.25 | 26,830,316 | -0.64(-1.72%) |
Oct 21, 2008 | 37.73 | 38.75 | 36.64 | 36.88 | 16,173,405 | -1.14(-3.01%) |
Oct 20, 2008 | 36.71 | 38.04 | 36.31 | 38.03 | 13,274,559 | +2.03(+5.65%) |
Oct 17, 2008 | 35.79 | 37.55 | 35.19 | 35.99 | 17,298,922 | -0.44(-1.21%) |
Oct 16, 2008 | 34.80 | 36.98 | 33.99 | 36.44 | 25,817,574 | +1.95(+5.65%) |
Oct 15, 2008 | 36.78 | 37.52 | 34.33 | 34.49 | 19,543,328 | -2.99(-7.98%) |
Oct 14, 2008 | 39.69 | 40.03 | 36.56 | 37.48 | 25,991,548 | -0.82(-2.15%) |
Oct 13, 2008 | 37.01 | 38.55 | 36.63 | 38.30 | 21,661,892 | +2.61(+7.31%) |
Oct 10, 2008 | 33.48 | 38.66 | 30.63 | 35.69 | 0 | +0.85(+2.44%) |
Oct 09, 2008 | 36.80 | 37.27 | 34.84 | 34.84 | 25,738,262 | -0.89(-2.49%) |
Oct 08, 2008 | 35.63 | 37.35 | 35.63 | 35.73 | 30,999,998 | -1.04(-2.84%) |
Oct 07, 2008 | 39.43 | 39.43 | 36.58 | 36.78 | 22,935,210 | -1.46(-3.81%) |
Oct 06, 2008 | 39.47 | 40.03 | 37.10 | 38.23 | 24,031,988 | -2.06(-5.11%) |
Oct 03, 2008 | 42.08 | 42.12 | 40.16 | 40.30 | 0 | -1.10(-2.67%) |
Oct 02, 2008 | 42.58 | 42.75 | 40.92 | 41.40 | 16,300,226 | -1.19(-2.80%) |
Oct 01, 2008 | 40.93 | 42.83 | 40.72 | 42.59 | 18,507,104 | +1.31(+3.18%) |
Sep 30, 2008 | 41.00 | 41.30 | 40.06 | 41.28 | 19,381,420 | +1.03(+2.56%) |
Sep 29, 2008 | 42.21 | 42.47 | 40.05 | 40.25 | 18,468,752 | -2.03(-4.81%) |
Sep 26, 2008 | 41.51 | 42.38 | 41.51 | 42.28 | 0 | +0.62(+1.49%) |
Sep 25, 2008 | 41.34 | 41.95 | 41.34 | 41.66 | 13,332,374 | +0.56(+1.37%) |
Sep 24, 2008 | 41.48 | 41.91 | 40.61 | 41.10 | 13,288,077 | -0.23(-0.57%) |
Sep 23, 2008 | 41.90 | 43.15 | 41.02 | 41.33 | 17,122,696 | -0.53(-1.26%) |
Sep 22, 2008 | 42.54 | 43.32 | 41.63 | 41.86 | 18,155,326 | -0.94(-2.20%) |
Sep 19, 2008 | 43.26 | 43.80 | 42.55 | 42.80 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.40 | 42.97 | 41.54 | 42.79 | 19,693,922 | +0.96(+2.30%) |
Sep 17, 2008 | 42.73 | 43.37 | 41.74 | 41.83 | 19,976,364 | -1.18(-2.75%) |
Sep 16, 2008 | 42.48 | 43.54 | 42.22 | 43.01 | 23,362,552 | +0.38(+0.89%) |
Sep 15, 2008 | 42.64 | 43.40 | 42.20 | 42.63 | 16,939,770 | -0.23(-0.53%) |
Sep 12, 2008 | 42.90 | 43.40 | 42.53 | 42.86 | 14,012,320 | -0.33(-0.77%) |
Sep 11, 2008 | 41.85 | 43.25 | 41.65 | 43.19 | 19,974,040 | +0.91(+2.15%) |
Sep 10, 2008 | 42.40 | 42.66 | 41.87 | 42.28 | 12,986,694 | +0.01(+0.02%) |
Sep 09, 2008 | 42.15 | 43.25 | 42.14 | 42.28 | 21,628,008 | +0.52(+1.23%) |
Sep 08, 2008 | 40.98 | 41.81 | 40.76 | 41.76 | 15,593,055 | +1.42(+3.52%) |
Sep 05, 2008 | 40.00 | 40.46 | 39.85 | 40.34 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.15 | 41.17 | 40.12 | 40.16 | 11,599,024 | -1.14(-2.75%) |
Sep 03, 2008 | 42.24 | 42.25 | 40.94 | 41.29 | 15,103,814 | -0.80(-1.89%) |