Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 65.18 | 67.00 | 64.20 | 66.93 | 3,205,489 | +1.02(+1.55%) |
Nov 26, 2008 | 62.45 | 66.00 | 62.40 | 65.91 | 6,395,958 | +2.27(+3.57%) |
Nov 25, 2008 | 64.34 | 64.50 | 61.83 | 63.64 | 8,689,722 | +0.38(+0.60%) |
Nov 24, 2008 | 62.00 | 64.24 | 61.00 | 63.26 | 10,617,321 | +1.96(+3.20%) |
Nov 21, 2008 | 57.78 | 61.61 | 56.64 | 61.30 | 14,803,687 | +4.51(+7.94%) |
Nov 20, 2008 | 58.25 | 61.06 | 56.25 | 56.79 | 11,517,016 | -1.98(-3.37%) |
Nov 19, 2008 | 61.83 | 62.36 | 58.60 | 58.77 | 8,329,556 | -3.40(-5.47%) |
Nov 18, 2008 | 60.23 | 62.42 | 59.50 | 62.17 | 9,223,645 | +1.37(+2.25%) |
Nov 17, 2008 | 62.33 | 62.93 | 60.03 | 60.80 | 6,576,770 | -2.26(-3.58%) |
Nov 14, 2008 | 63.22 | 65.95 | 62.60 | 63.06 | 6,996,673 | -1.37(-2.13%) |
Nov 13, 2008 | 59.23 | 64.87 | 57.91 | 64.43 | 11,086,443 | +4.99(+8.40%) |
Nov 12, 2008 | 61.18 | 61.93 | 59.24 | 59.44 | 8,203,619 | -2.94(-4.71%) |
Nov 11, 2008 | 63.26 | 64.94 | 61.40 | 62.38 | 6,573,362 | -2.57(-3.96%) |
Nov 10, 2008 | 65.98 | 66.56 | 64.08 | 64.95 | 5,755,435 | +0.12(+0.19%) |
Nov 07, 2008 | 62.92 | 64.83 | 62.34 | 64.83 | 6,133,987 | +2.47(+3.96%) |
Nov 06, 2008 | 64.04 | 65.47 | 62.07 | 62.36 | 7,842,865 | -2.16(-3.35%) |
Nov 05, 2008 | 64.64 | 67.47 | 64.39 | 64.52 | 8,213,284 | -1.09(-1.66%) |
Nov 04, 2008 | 65.45 | 66.23 | 64.17 | 65.61 | 5,900,067 | +1.50(+2.34%) |
Nov 03, 2008 | 63.56 | 64.65 | 63.47 | 64.11 | 3,677,620 | -0.19(-0.30%) |
Oct 31, 2008 | 62.48 | 64.56 | 61.75 | 64.30 | 7,259,335 | +1.75(+2.80%) |
Oct 30, 2008 | 64.49 | 64.56 | 61.30 | 62.55 | 7,140,928 | +0.05(+0.08%) |
Oct 29, 2008 | 64.28 | 64.98 | 61.87 | 62.50 | 11,277,869 | -1.81(-2.81%) |
Oct 28, 2008 | 61.09 | 64.56 | 58.34 | 64.31 | 9,364,399 | +3.94(+6.53%) |
Oct 27, 2008 | 58.60 | 62.76 | 58.50 | 60.37 | 9,270,826 | +0.76(+1.27%) |
Oct 24, 2008 | 58.36 | 61.50 | 57.52 | 59.61 | 10,095,043 | -1.93(-3.14%) |
Oct 23, 2008 | 58.53 | 62.10 | 57.74 | 61.54 | 15,118,545 | +3.35(+5.76%) |
Oct 22, 2008 | 59.25 | 60.90 | 57.08 | 58.19 | 11,002,279 | -1.85(-3.08%) |
Oct 21, 2008 | 60.15 | 61.91 | 59.07 | 60.04 | 10,743,997 | +2.53(+4.40%) |
Oct 20, 2008 | 57.67 | 57.67 | 55.00 | 57.51 | 6,668,409 | +1.02(+1.81%) |
Oct 17, 2008 | 56.16 | 59.00 | 55.26 | 56.49 | 7,288,009 | -0.78(-1.36%) |
Oct 16, 2008 | 54.76 | 57.79 | 52.34 | 57.27 | 10,485,636 | +2.59(+4.74%) |
Oct 15, 2008 | 58.05 | 59.38 | 54.62 | 54.68 | 9,646,187 | -4.69(-7.90%) |
Oct 14, 2008 | 61.96 | 63.60 | 58.39 | 59.37 | 10,622,645 | -0.25(-0.42%) |
Oct 13, 2008 | 58.75 | 59.71 | 56.01 | 59.62 | 10,511,667 | +5.36(+9.88%) |
Oct 10, 2008 | 51.83 | 56.44 | 50.01 | 54.26 | 16,317,253 | +0.76(+1.42%) |
Oct 09, 2008 | 57.50 | 58.57 | 53.38 | 53.50 | 11,647,628 | -3.87(-6.75%) |
Oct 08, 2008 | 59.46 | 61.94 | 57.24 | 57.37 | 12,631,433 | -2.60(-4.34%) |
Oct 07, 2008 | 63.75 | 64.50 | 59.87 | 59.97 | 8,798,055 | -3.03(-4.81%) |
Oct 06, 2008 | 63.10 | 64.38 | 60.93 | 63.00 | 10,948,933 | -1.60(-2.48%) |
Oct 03, 2008 | 66.09 | 67.25 | 64.51 | 64.60 | 0 | -1.00(-1.52%) |
Oct 02, 2008 | 66.91 | 67.75 | 65.51 | 65.60 | 7,880,045 | -1.79(-2.66%) |
Oct 01, 2008 | 67.67 | 68.31 | 66.86 | 67.39 | 4,615,630 | -0.92(-1.35%) |
Sep 30, 2008 | 67.28 | 68.60 | 67.12 | 68.31 | 7,093,822 | +1.99(+3.00%) |
Sep 29, 2008 | 68.93 | 68.93 | 65.51 | 66.32 | 8,047,902 | -3.13(-4.51%) |
Sep 26, 2008 | 68.80 | 69.69 | 68.25 | 69.45 | 0 | -0.28(-0.40%) |
Sep 25, 2008 | 68.82 | 70.03 | 68.82 | 69.73 | 5,291,234 | +1.16(+1.69%) |
Sep 24, 2008 | 69.41 | 70.25 | 67.89 | 68.57 | 5,756,384 | -0.43(-0.62%) |
Sep 23, 2008 | 70.77 | 71.03 | 69.00 | 69.00 | 5,786,227 | -1.70(-2.40%) |
Sep 22, 2008 | 72.78 | 73.99 | 70.35 | 70.70 | 5,715,346 | -1.98(-2.72%) |
Sep 19, 2008 | 74.24 | 74.71 | 71.01 | 72.68 | 0 | +2.18(+3.09%) |
Sep 18, 2008 | 69.51 | 71.24 | 68.03 | 70.50 | 10,870,303 | +1.65(+2.40%) |
Sep 17, 2008 | 68.33 | 69.93 | 67.85 | 68.85 | 8,859,024 | -0.88(-1.26%) |
Sep 16, 2008 | 68.47 | 70.32 | 68.32 | 69.73 | 8,606,625 | +0.85(+1.23%) |
Sep 15, 2008 | 68.02 | 70.25 | 68.01 | 68.88 | 6,903,869 | -1.27(-1.81%) |
Sep 12, 2008 | 69.85 | 70.48 | 69.25 | 70.15 | 5,702,000 | +0.21(+0.30%) |
Sep 11, 2008 | 68.24 | 70.07 | 68.18 | 69.94 | 5,187,058 | +1.26(+1.83%) |
Sep 10, 2008 | 69.97 | 70.12 | 68.49 | 68.68 | 5,740,851 | -0.77(-1.11%) |
Sep 09, 2008 | 70.50 | 71.00 | 69.31 | 69.45 | 6,627,818 | -1.73(-2.43%) |
Sep 08, 2008 | 70.50 | 71.99 | 70.13 | 71.18 | 6,063,314 | +1.99(+2.88%) |
Sep 05, 2008 | 69.49 | 69.75 | 68.51 | 69.19 | 0 | -0.55(-0.79%) |
Sep 04, 2008 | 70.23 | 70.44 | 69.45 | 69.74 | 6,032,159 | -1.09(-1.54%) |
Sep 03, 2008 | 70.31 | 71.30 | 69.79 | 70.83 | 5,710,989 | -0.29(-0.41%) |