Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.54 | 29.04 | 28.54 | 28.92 | 963,467 | -0.11(-0.38%) |
Nov 26, 2008 | 28.84 | 29.05 | 28.42 | 29.03 | 587,136 | +0.66(+2.32%) |
Nov 25, 2008 | 28.74 | 28.74 | 27.84 | 28.37 | 717,898 | +0.29(+1.04%) |
Nov 24, 2008 | 28.45 | 28.68 | 27.95 | 28.08 | 532,691 | +0.13(+0.45%) |
Nov 21, 2008 | 28.34 | 28.49 | 27.59 | 27.95 | 546,263 | +0.27(+0.99%) |
Nov 20, 2008 | 28.38 | 28.52 | 27.28 | 27.68 | 1,388,977 | -0.95(-3.32%) |
Nov 19, 2008 | 29.27 | 29.59 | 28.40 | 28.63 | 398,725 | -1.01(-3.42%) |
Nov 18, 2008 | 30.12 | 30.31 | 29.51 | 29.64 | 399,982 | -0.64(-2.11%) |
Nov 17, 2008 | 30.76 | 30.97 | 30.17 | 30.28 | 359,983 | -0.48(-1.55%) |
Nov 14, 2008 | 31.16 | 31.16 | 30.56 | 30.76 | 263,716 | -0.38(-1.21%) |
Nov 13, 2008 | 31.05 | 31.37 | 30.85 | 31.13 | 485,380 | -0.17(-0.54%) |
Nov 12, 2008 | 31.73 | 31.73 | 31.23 | 31.30 | 296,259 | -0.45(-1.42%) |
Nov 11, 2008 | 31.69 | 32.13 | 31.45 | 31.75 | 245,315 | -0.06(-0.18%) |
Nov 10, 2008 | 31.89 | 32.05 | 31.43 | 31.81 | 340,297 | +0.00(+0.01%) |
Nov 07, 2008 | 31.71 | 31.84 | 31.43 | 31.80 | 506,081 | +0.33(+1.04%) |
Nov 06, 2008 | 31.00 | 31.65 | 31.00 | 31.48 | 453,680 | -0.00(-0.00%) |
Nov 05, 2008 | 31.77 | 31.96 | 31.43 | 31.48 | 898,154 | -0.26(-0.83%) |
Nov 04, 2008 | 31.77 | 31.77 | 31.32 | 31.74 | 986,763 | +0.35(+1.13%) |
Nov 03, 2008 | 31.55 | 31.55 | 31.30 | 31.38 | 386,692 | -0.05(-0.15%) |
Oct 31, 2008 | 31.26 | 31.55 | 31.25 | 31.43 | 289,728 | +0.01(+0.04%) |
Oct 30, 2008 | 30.97 | 31.42 | 30.78 | 31.42 | 389,042 | +0.84(+2.74%) |
Oct 29, 2008 | 29.43 | 31.00 | 29.43 | 30.58 | 729,995 | +1.33(+4.55%) |
Oct 28, 2008 | 29.55 | 29.99 | 29.25 | 29.25 | 363,116 | +0.33(+1.13%) |
Oct 27, 2008 | 30.58 | 30.72 | 28.92 | 28.92 | 3,008,795 | -1.55(-5.09%) |
Oct 24, 2008 | 30.73 | 30.91 | 30.15 | 30.47 | 356,428 | -0.78(-2.50%) |
Oct 23, 2008 | 30.73 | 31.38 | 30.60 | 31.25 | 361,105 | +0.52(+1.69%) |
Oct 22, 2008 | 31.29 | 31.29 | 30.68 | 30.73 | 259,359 | -0.26(-0.83%) |
Oct 21, 2008 | 31.09 | 31.82 | 30.76 | 30.99 | 912,230 | -0.18(-0.57%) |
Oct 20, 2008 | 31.24 | 31.34 | 30.56 | 31.17 | 3,344,617 | +0.61(+2.00%) |
Oct 17, 2008 | 30.78 | 30.93 | 30.34 | 30.56 | 276,459 | -0.37(-1.20%) |
Oct 16, 2008 | 32.44 | 32.45 | 30.56 | 30.93 | 383,380 | -1.22(-3.79%) |
Oct 15, 2008 | 33.17 | 33.17 | 31.38 | 32.15 | 858,594 | -1.47(-4.36%) |
Oct 14, 2008 | 34.16 | 34.63 | 32.96 | 33.61 | 852,648 | +0.22(+0.65%) |
Oct 13, 2008 | 30.80 | 33.40 | 30.76 | 33.40 | 526,678 | +3.65(+12.28%) |
Oct 10, 2008 | 31.16 | 31.16 | 27.92 | 29.74 | 628,163 | -2.13(-6.68%) |
Oct 09, 2008 | 32.83 | 34.16 | 31.87 | 31.87 | 260,509 | -0.76(-2.33%) |
Oct 08, 2008 | 33.45 | 34.14 | 32.40 | 32.63 | 360,310 | -1.42(-4.18%) |
Oct 07, 2008 | 34.71 | 36.09 | 34.00 | 34.06 | 551,374 | -0.59(-1.69%) |
Oct 06, 2008 | 35.14 | 35.69 | 33.85 | 34.64 | 307,334 | -1.30(-3.63%) |
Oct 03, 2008 | 36.33 | 36.57 | 35.69 | 35.94 | 117,597 | -0.13(-0.37%) |
Oct 02, 2008 | 37.05 | 37.05 | 35.37 | 36.08 | 528,889 | -0.96(-2.60%) |
Oct 01, 2008 | 35.94 | 37.19 | 35.80 | 37.04 | 2,270,781 | +1.24(+3.47%) |
Sep 30, 2008 | 36.02 | 36.08 | 35.19 | 35.80 | 259,139 | +1.21(+3.51%) |
Sep 29, 2008 | 37.64 | 37.64 | 33.18 | 34.58 | 399,975 | -3.05(-8.10%) |
Sep 26, 2008 | 37.32 | 37.95 | 37.08 | 37.63 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.79 | 38.79 | 37.76 | 37.76 | 168,463 | -0.99(-2.55%) |
Sep 24, 2008 | 38.44 | 39.15 | 38.44 | 38.75 | 131,964 | +0.34(+0.90%) |
Sep 23, 2008 | 39.10 | 39.18 | 37.98 | 38.40 | 147,046 | -0.38(-0.98%) |
Sep 22, 2008 | 38.90 | 39.38 | 38.68 | 38.78 | 79,045 | -0.03(-0.09%) |
Sep 19, 2008 | 38.85 | 40.19 | 38.46 | 38.82 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.23 | 38.50 | 35.54 | 38.33 | 518,519 | +2.80(+7.89%) |
Sep 17, 2008 | 37.62 | 37.72 | 34.60 | 35.53 | 648,369 | -2.27(-6.01%) |
Sep 16, 2008 | 38.00 | 38.16 | 35.90 | 37.80 | 650,083 | -0.89(-2.30%) |
Sep 15, 2008 | 40.11 | 40.11 | 38.42 | 38.69 | 865,189 | -1.48(-3.67%) |
Sep 12, 2008 | 40.11 | 40.18 | 39.94 | 40.16 | 277,359 | +0.00(+0.00%) |
Sep 11, 2008 | 40.24 | 40.31 | 40.01 | 40.16 | 232,554 | +0.00(+0.00%) |
Sep 10, 2008 | 40.37 | 40.37 | 40.16 | 40.16 | 140,151 | -0.22(-0.55%) |
Sep 09, 2008 | 40.41 | 40.56 | 40.25 | 40.39 | 386,383 | +0.09(+0.22%) |
Sep 08, 2008 | 40.66 | 40.66 | 40.23 | 40.30 | 135,705 | -0.05(-0.12%) |
Sep 05, 2008 | 40.28 | 40.35 | 39.95 | 40.35 | 0 | -0.04(-0.09%) |
Sep 04, 2008 | 40.38 | 40.38 | 40.30 | 40.38 | 106,797 | +0.17(+0.43%) |
Sep 03, 2008 | 40.16 | 40.21 | 40.09 | 40.21 | 114,871 | +0.13(+0.33%) |