Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.20 | 40.61 | 38.26 | 39.87 | 325,885 | +0.50(+1.26%) |
Oct 30, 2008 | 39.63 | 39.80 | 37.56 | 39.38 | 442,112 | +1.46(+3.84%) |
Oct 29, 2008 | 36.97 | 39.51 | 36.31 | 37.92 | 129,376 | +1.48(+4.06%) |
Oct 28, 2008 | 34.32 | 36.64 | 32.64 | 36.44 | 334,080 | +3.58(+10.89%) |
Oct 27, 2008 | 33.81 | 35.52 | 32.85 | 32.86 | 265,570 | -1.74(-5.03%) |
Oct 24, 2008 | 32.23 | 35.71 | 31.95 | 34.60 | 329,397 | -1.31(-3.65%) |
Oct 23, 2008 | 36.84 | 37.69 | 34.30 | 35.91 | 335,142 | -0.77(-2.10%) |
Oct 22, 2008 | 38.66 | 38.66 | 35.64 | 36.68 | 223,880 | -3.20(-8.01%) |
Oct 21, 2008 | 41.42 | 41.69 | 39.83 | 39.88 | 230,027 | -2.13(-5.07%) |
Oct 20, 2008 | 39.67 | 42.01 | 39.44 | 42.01 | 388,516 | +2.94(+7.54%) |
Oct 17, 2008 | 38.96 | 41.11 | 37.63 | 39.06 | 443,525 | -0.08(-0.21%) |
Oct 16, 2008 | 37.77 | 39.29 | 35.84 | 39.15 | 465,235 | +1.58(+4.20%) |
Oct 15, 2008 | 41.83 | 41.83 | 37.40 | 37.57 | 326,790 | -5.27(-12.30%) |
Oct 14, 2008 | 45.93 | 46.47 | 41.76 | 42.84 | 404,598 | -1.17(-2.67%) |
Oct 13, 2008 | 41.03 | 44.10 | 40.31 | 44.01 | 293,608 | +4.21(+10.58%) |
Oct 10, 2008 | 36.10 | 40.92 | 36.10 | 39.80 | 714,412 | -0.18(-0.46%) |
Oct 09, 2008 | 42.34 | 44.68 | 39.57 | 39.99 | 580,767 | -2.53(-5.96%) |
Oct 08, 2008 | 39.63 | 44.71 | 39.63 | 42.52 | 635,260 | +1.03(+2.48%) |
Oct 07, 2008 | 43.13 | 45.37 | 41.40 | 41.49 | 555,971 | -2.77(-6.25%) |
Oct 06, 2008 | 44.71 | 45.16 | 41.26 | 44.26 | 683,061 | -1.97(-4.26%) |
Oct 03, 2008 | 47.07 | 49.15 | 46.06 | 46.23 | 495,939 | -0.48(-1.03%) |
Oct 02, 2008 | 49.58 | 49.58 | 46.37 | 46.71 | 393,059 | -4.55(-8.87%) |
Oct 01, 2008 | 51.79 | 52.16 | 50.58 | 51.25 | 494,591 | -0.85(-1.63%) |
Sep 30, 2008 | 49.87 | 53.56 | 49.87 | 52.10 | 186,863 | +1.51(+2.98%) |
Sep 29, 2008 | 55.68 | 55.68 | 49.61 | 50.60 | 384,526 | -4.91(-8.85%) |
Sep 26, 2008 | 56.28 | 56.28 | 54.65 | 55.51 | 0 | -1.51(-2.65%) |
Sep 25, 2008 | 57.10 | 57.95 | 56.49 | 57.02 | 193,313 | -0.08(-0.13%) |
Sep 24, 2008 | 57.78 | 58.25 | 56.87 | 57.10 | 190,349 | -0.52(-0.90%) |
Sep 23, 2008 | 59.74 | 59.74 | 57.55 | 57.61 | 349,155 | -2.14(-3.59%) |
Sep 22, 2008 | 61.79 | 61.79 | 59.44 | 59.76 | 197,019 | -1.56(-2.54%) |
Sep 19, 2008 | 59.12 | 61.45 | 59.12 | 61.31 | 0 | +2.96(+5.07%) |
Sep 18, 2008 | 56.99 | 58.63 | 54.82 | 58.35 | 532,171 | +1.69(+2.99%) |
Sep 17, 2008 | 57.47 | 58.65 | 56.08 | 56.66 | 620,260 | -2.56(-4.33%) |
Sep 16, 2008 | 56.56 | 59.22 | 56.06 | 59.22 | 817,606 | +1.34(+2.32%) |
Sep 15, 2008 | 57.96 | 60.64 | 57.84 | 57.88 | 497,681 | -3.33(-5.45%) |
Sep 12, 2008 | 59.35 | 61.34 | 59.07 | 61.21 | 1,168,404 | +1.95(+3.28%) |
Sep 11, 2008 | 56.74 | 59.38 | 56.74 | 59.27 | 1,172,890 | +1.15(+1.98%) |
Sep 10, 2008 | 57.34 | 58.82 | 56.68 | 58.12 | 822,873 | +1.07(+1.87%) |
Sep 09, 2008 | 59.36 | 59.36 | 57.00 | 57.05 | 868,731 | -3.02(-5.03%) |
Sep 08, 2008 | 61.07 | 62.07 | 59.21 | 60.07 | 629,615 | -0.42(-0.69%) |
Sep 05, 2008 | 59.44 | 60.60 | 58.15 | 60.49 | 0 | +0.83(+1.39%) |
Sep 04, 2008 | 61.73 | 62.07 | 59.04 | 59.66 | 502,455 | -2.52(-4.05%) |
Sep 03, 2008 | 62.66 | 63.41 | 61.37 | 62.18 | 379,084 | -0.35(-0.56%) |
Sep 02, 2008 | 64.10 | 64.11 | 62.36 | 62.53 | 398,266 | -1.77(-2.75%) |
Aug 29, 2008 | 65.08 | 65.08 | 64.29 | 64.30 | 144,739 | -0.75(-1.15%) |
Aug 28, 2008 | 64.65 | 65.04 | 64.20 | 65.04 | 143,583 | +0.98(+1.54%) |
Aug 27, 2008 | 63.20 | 64.31 | 63.20 | 64.06 | 121,223 | +0.82(+1.29%) |
Aug 26, 2008 | 62.96 | 63.32 | 62.58 | 63.24 | 218,515 | +0.30(+0.47%) |
Aug 25, 2008 | 64.72 | 64.72 | 62.51 | 62.95 | 302,467 | -1.41(-2.19%) |
Aug 22, 2008 | 64.56 | 64.78 | 64.01 | 64.36 | 80,267 | -0.05(-0.08%) |
Aug 21, 2008 | 64.30 | 64.72 | 63.89 | 64.41 | 452,150 | +0.43(+0.68%) |
Aug 20, 2008 | 63.15 | 64.13 | 63.01 | 63.98 | 854,587 | +1.18(+1.88%) |
Aug 19, 2008 | 62.52 | 63.34 | 62.46 | 62.80 | 1,079,080 | -0.25(-0.39%) |
Aug 18, 2008 | 64.21 | 64.30 | 62.80 | 63.05 | 398,300 | -0.34(-0.54%) |
Aug 15, 2008 | 63.88 | 63.91 | 62.95 | 63.39 | 0 | -0.57(-0.89%) |
Aug 14, 2008 | 64.16 | 64.54 | 63.33 | 63.96 | 1,139,814 | -0.41(-0.64%) |
Aug 13, 2008 | 62.63 | 64.52 | 62.63 | 64.37 | 1,909,337 | +1.70(+2.71%) |
Aug 12, 2008 | 62.87 | 63.22 | 61.66 | 62.67 | 1,311,020 | +0.15(+0.25%) |
Aug 11, 2008 | 62.66 | 62.72 | 61.71 | 62.52 | 1,206,981 | -0.31(-0.50%) |
Aug 08, 2008 | 62.16 | 63.11 | 61.41 | 62.83 | 1,292,491 | +0.37(+0.59%) |
Aug 07, 2008 | 63.58 | 63.58 | 62.39 | 62.47 | 1,524,848 | -1.13(-1.78%) |
Aug 06, 2008 | 62.71 | 63.98 | 62.71 | 63.59 | 1,023,656 | +0.86(+1.37%) |
Aug 05, 2008 | 62.03 | 63.08 | 61.34 | 62.73 | 1,850,129 | +0.91(+1.47%) |
Aug 04, 2008 | 64.36 | 64.36 | 61.51 | 61.82 | 1,459,014 | -2.82(-4.37%) |