Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.73 | 39.98 | 37.42 | 39.36 | 4,842,723 | +1.39(+3.67%) |
Oct 30, 2008 | 37.64 | 38.78 | 36.65 | 37.97 | 6,303,390 | +1.32(+3.61%) |
Oct 29, 2008 | 37.06 | 38.61 | 36.57 | 36.64 | 5,740,627 | -0.90(-2.40%) |
Oct 28, 2008 | 34.08 | 37.71 | 33.85 | 37.54 | 7,244,884 | +4.07(+12.17%) |
Oct 27, 2008 | 32.43 | 35.00 | 32.21 | 33.47 | 6,346,152 | +0.05(+0.14%) |
Oct 24, 2008 | 33.12 | 35.23 | 32.86 | 33.42 | 5,621,939 | -2.65(-7.34%) |
Oct 23, 2008 | 34.92 | 36.57 | 33.54 | 36.07 | 8,555,976 | +2.07(+6.09%) |
Oct 22, 2008 | 34.05 | 34.38 | 33.18 | 34.00 | 6,115,180 | -0.44(-1.27%) |
Oct 21, 2008 | 36.31 | 36.31 | 34.36 | 34.44 | 3,917,731 | -2.29(-6.23%) |
Oct 20, 2008 | 34.72 | 36.96 | 34.30 | 36.73 | 3,898,226 | +2.21(+6.40%) |
Oct 17, 2008 | 34.55 | 36.29 | 34.25 | 34.52 | 8,239,842 | -0.70(-1.99%) |
Oct 16, 2008 | 34.65 | 35.99 | 33.40 | 35.22 | 6,878,450 | +0.51(+1.46%) |
Oct 15, 2008 | 37.24 | 37.43 | 34.48 | 34.71 | 4,368,540 | -3.23(-8.52%) |
Oct 14, 2008 | 38.23 | 39.77 | 36.96 | 37.94 | 5,436,937 | +0.83(+2.24%) |
Oct 13, 2008 | 36.02 | 37.20 | 34.51 | 37.11 | 5,650,614 | +1.96(+5.56%) |
Oct 10, 2008 | 33.80 | 35.92 | 32.20 | 35.16 | 12,298,095 | +0.05(+0.13%) |
Oct 09, 2008 | 37.94 | 38.20 | 34.96 | 35.11 | 6,902,438 | -3.21(-8.38%) |
Oct 08, 2008 | 38.76 | 39.52 | 36.19 | 38.32 | 5,986,125 | -1.15(-2.91%) |
Oct 07, 2008 | 39.27 | 40.66 | 38.23 | 39.47 | 7,496,231 | -0.10(-0.25%) |
Oct 06, 2008 | 40.20 | 40.63 | 38.68 | 39.57 | 6,624,558 | -1.38(-3.37%) |
Oct 03, 2008 | 40.90 | 41.99 | 40.66 | 40.95 | 0 | +0.36(+0.89%) |
Oct 02, 2008 | 41.22 | 41.49 | 40.33 | 40.58 | 3,990,796 | -1.00(-2.41%) |
Oct 01, 2008 | 41.20 | 41.69 | 40.51 | 41.59 | 4,002,638 | +0.38(+0.92%) |
Sep 30, 2008 | 41.74 | 41.89 | 40.56 | 41.21 | 4,112,106 | -0.15(-0.35%) |
Sep 29, 2008 | 42.54 | 43.28 | 40.62 | 41.35 | 6,709,521 | -1.82(-4.21%) |
Sep 26, 2008 | 42.65 | 43.50 | 42.41 | 43.17 | 0 | -0.08(-0.18%) |
Sep 25, 2008 | 43.23 | 43.80 | 42.82 | 43.25 | 2,596,740 | +0.26(+0.61%) |
Sep 24, 2008 | 43.65 | 43.65 | 42.73 | 42.99 | 2,921,114 | -0.45(-1.03%) |
Sep 23, 2008 | 44.48 | 44.71 | 43.39 | 43.43 | 3,509,698 | -1.03(-2.32%) |
Sep 22, 2008 | 44.67 | 45.20 | 43.84 | 44.47 | 3,321,484 | -0.60(-1.33%) |
Sep 19, 2008 | 46.27 | 49.29 | 44.14 | 45.07 | 0 | -0.61(-1.33%) |
Sep 18, 2008 | 43.12 | 46.17 | 42.93 | 45.67 | 6,535,194 | +2.84(+6.63%) |
Sep 17, 2008 | 44.60 | 44.72 | 42.74 | 42.83 | 4,753,004 | -2.42(-5.34%) |
Sep 16, 2008 | 44.90 | 45.77 | 44.32 | 45.25 | 4,294,236 | -0.32(-0.69%) |
Sep 15, 2008 | 45.85 | 46.69 | 45.20 | 45.57 | 3,373,890 | -1.26(-2.68%) |
Sep 12, 2008 | 46.11 | 46.92 | 46.01 | 46.82 | 2,814,248 | +0.45(+0.98%) |
Sep 11, 2008 | 44.77 | 46.41 | 44.71 | 46.37 | 3,910,652 | +1.27(+2.82%) |
Sep 10, 2008 | 46.76 | 47.27 | 44.94 | 45.10 | 5,365,207 | -1.49(-3.21%) |
Sep 09, 2008 | 46.79 | 47.59 | 46.59 | 46.59 | 3,873,365 | -0.32(-0.67%) |
Sep 08, 2008 | 46.81 | 47.31 | 46.40 | 46.91 | 4,824,796 | +0.92(+2.01%) |
Sep 05, 2008 | 44.93 | 46.64 | 44.67 | 45.98 | 0 | +0.93(+2.07%) |
Sep 04, 2008 | 46.02 | 46.02 | 44.84 | 45.05 | 3,076,142 | -1.18(-2.55%) |
Sep 03, 2008 | 46.24 | 46.62 | 45.62 | 46.23 | 3,191,304 | -0.15(-0.32%) |
Sep 02, 2008 | 46.61 | 47.14 | 46.26 | 46.38 | 3,415,282 | +0.18(+0.38%) |
Aug 29, 2008 | 46.54 | 46.97 | 46.14 | 46.20 | 0 | -0.64(-1.36%) |
Aug 28, 2008 | 46.66 | 47.19 | 46.11 | 46.84 | 2,891,397 | +0.36(+0.78%) |
Aug 27, 2008 | 45.94 | 46.68 | 45.74 | 46.48 | 2,128,420 | +0.50(+1.09%) |
Aug 26, 2008 | 46.04 | 46.28 | 45.71 | 45.97 | 1,613,514 | -0.10(-0.22%) |
Aug 25, 2008 | 46.23 | 46.59 | 45.76 | 46.08 | 2,178,635 | -0.33(-0.71%) |
Aug 22, 2008 | 46.97 | 46.97 | 46.13 | 46.41 | 2,949,608 | -0.28(-0.61%) |
Aug 21, 2008 | 46.08 | 46.78 | 45.98 | 46.69 | 2,388,867 | +0.03(+0.07%) |
Aug 20, 2008 | 46.98 | 46.98 | 45.96 | 46.66 | 2,716,149 | +0.19(+0.41%) |
Aug 19, 2008 | 46.98 | 47.23 | 46.37 | 46.47 | 3,078,621 | -0.82(-1.74%) |
Aug 18, 2008 | 47.71 | 47.82 | 47.11 | 47.29 | 3,231,047 | -0.23(-0.49%) |
Aug 15, 2008 | 46.44 | 47.68 | 46.43 | 47.52 | 0 | +1.08(+2.32%) |
Aug 14, 2008 | 46.36 | 46.85 | 45.55 | 46.44 | 2,924,582 | -0.08(-0.18%) |
Aug 13, 2008 | 47.01 | 47.17 | 45.97 | 46.53 | 2,563,274 | -0.50(-1.06%) |
Aug 12, 2008 | 46.29 | 47.24 | 46.28 | 47.03 | 3,057,383 | +0.51(+1.09%) |
Aug 11, 2008 | 46.28 | 46.62 | 46.09 | 46.52 | 2,180,806 | +0.08(+0.17%) |
Aug 08, 2008 | 45.20 | 46.48 | 44.97 | 46.44 | 2,706,962 | +1.37(+3.04%) |
Aug 07, 2008 | 44.78 | 45.64 | 44.57 | 45.07 | 3,705,266 | -0.08(-0.19%) |
Aug 06, 2008 | 45.11 | 45.61 | 45.08 | 45.16 | 2,794,470 | -0.18(-0.41%) |
Aug 05, 2008 | 44.62 | 45.44 | 44.56 | 45.34 | 3,149,863 | +0.92(+2.08%) |
Aug 04, 2008 | 43.23 | 44.65 | 42.75 | 44.42 | 3,716,823 | +1.02(+2.34%) |