Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.84 | 36.35 | 33.54 | 36.24 | 2,990,769 | +2.23(+6.56%) |
Oct 30, 2008 | 33.98 | 34.79 | 33.16 | 34.01 | 1,859,432 | +0.61(+1.83%) |
Oct 29, 2008 | 32.63 | 34.61 | 32.33 | 33.39 | 3,076,113 | +0.57(+1.72%) |
Oct 28, 2008 | 31.58 | 32.93 | 30.75 | 32.83 | 2,808,904 | +1.55(+4.95%) |
Oct 27, 2008 | 30.95 | 32.26 | 30.59 | 31.28 | 2,337,330 | -0.21(-0.66%) |
Oct 24, 2008 | 30.48 | 32.25 | 30.38 | 31.49 | 2,434,937 | -0.60(-1.88%) |
Oct 23, 2008 | 32.74 | 33.41 | 30.59 | 32.09 | 2,279,072 | -0.57(-1.75%) |
Oct 22, 2008 | 34.57 | 34.57 | 31.95 | 32.67 | 3,339,440 | -2.12(-6.10%) |
Oct 21, 2008 | 34.61 | 35.77 | 33.39 | 34.79 | 4,566,438 | +1.80(+5.47%) |
Oct 20, 2008 | 31.19 | 33.01 | 30.82 | 32.98 | 2,135,243 | +1.80(+5.79%) |
Oct 17, 2008 | 29.94 | 32.17 | 29.93 | 31.18 | 0 | -0.31(-0.98%) |
Oct 16, 2008 | 31.59 | 32.33 | 30.10 | 31.49 | 3,392,006 | -0.12(-0.39%) |
Oct 15, 2008 | 34.45 | 34.45 | 31.59 | 31.61 | 2,423,246 | -3.24(-9.31%) |
Oct 14, 2008 | 33.87 | 34.86 | 33.69 | 34.86 | 2,611,418 | +1.85(+5.61%) |
Oct 13, 2008 | 32.74 | 33.17 | 31.57 | 33.01 | 3,025,399 | +1.74(+5.57%) |
Oct 10, 2008 | 31.51 | 32.57 | 30.07 | 31.27 | 0 | -1.25(-3.86%) |
Oct 09, 2008 | 35.78 | 36.00 | 32.12 | 32.52 | 4,385,100 | -3.28(-9.17%) |
Oct 08, 2008 | 35.40 | 36.96 | 35.40 | 35.80 | 2,779,488 | -0.18(-0.49%) |
Oct 07, 2008 | 36.83 | 37.77 | 35.98 | 35.98 | 2,673,715 | -0.70(-1.92%) |
Oct 06, 2008 | 38.71 | 38.85 | 35.68 | 36.68 | 3,135,673 | -2.18(-5.62%) |
Oct 03, 2008 | 39.69 | 40.25 | 38.85 | 38.87 | 0 | -0.49(-1.24%) |
Oct 02, 2008 | 39.83 | 40.11 | 39.18 | 39.36 | 1,605,628 | -0.63(-1.57%) |
Oct 01, 2008 | 39.81 | 40.11 | 39.68 | 39.98 | 1,820,581 | -0.02(-0.06%) |
Sep 30, 2008 | 39.37 | 40.04 | 38.84 | 40.01 | 3,220,745 | +1.10(+2.83%) |
Sep 29, 2008 | 40.15 | 40.37 | 38.26 | 38.91 | 2,652,052 | -1.36(-3.38%) |
Sep 26, 2008 | 41.08 | 41.62 | 40.20 | 40.27 | 0 | -1.14(-2.75%) |
Sep 25, 2008 | 41.70 | 41.70 | 40.73 | 41.41 | 2,187,908 | +0.05(+0.13%) |
Sep 24, 2008 | 42.86 | 43.28 | 41.16 | 41.35 | 4,279,244 | -1.51(-3.52%) |
Sep 23, 2008 | 44.74 | 45.16 | 42.24 | 42.86 | 6,305,663 | -0.91(-2.09%) |
Sep 22, 2008 | 43.25 | 44.02 | 42.89 | 43.78 | 4,838,185 | +0.46(+1.05%) |
Sep 19, 2008 | 44.70 | 46.42 | 43.09 | 43.32 | 0 | -0.23(-0.53%) |
Sep 18, 2008 | 41.71 | 44.51 | 41.31 | 43.55 | 16,902,280 | +2.13(+5.14%) |
Sep 17, 2008 | 41.52 | 41.93 | 40.94 | 41.42 | 3,443,630 | -0.54(-1.29%) |
Sep 16, 2008 | 40.99 | 42.78 | 40.99 | 41.97 | 2,727,293 | +0.47(+1.14%) |
Sep 15, 2008 | 41.35 | 42.63 | 41.35 | 41.49 | 2,249,526 | -0.76(-1.80%) |
Sep 12, 2008 | 41.93 | 42.42 | 41.83 | 42.25 | 0 | -0.15(-0.37%) |
Sep 11, 2008 | 41.93 | 42.43 | 41.66 | 42.41 | 1,569,897 | +0.10(+0.24%) |
Sep 10, 2008 | 42.45 | 42.83 | 42.21 | 42.31 | 1,537,473 | -0.10(-0.24%) |
Sep 09, 2008 | 42.20 | 43.06 | 42.20 | 42.41 | 1,779,150 | +0.20(+0.48%) |
Sep 08, 2008 | 42.14 | 42.21 | 41.36 | 42.21 | 1,601,248 | +1.05(+2.54%) |
Sep 05, 2008 | 41.42 | 41.84 | 40.97 | 41.16 | 0 | -0.62(-1.48%) |
Sep 04, 2008 | 41.96 | 42.13 | 41.68 | 41.78 | 2,204,447 | -0.44(-1.05%) |
Sep 03, 2008 | 42.06 | 42.37 | 41.74 | 42.22 | 1,484,029 | +0.14(+0.33%) |
Sep 02, 2008 | 42.28 | 42.92 | 41.81 | 42.08 | 1,240,856 | +0.23(+0.56%) |
Aug 29, 2008 | 42.06 | 42.45 | 41.83 | 41.85 | 0 | -0.22(-0.52%) |
Aug 28, 2008 | 42.14 | 42.24 | 41.89 | 42.07 | 968,643 | +0.09(+0.22%) |
Aug 27, 2008 | 41.95 | 42.16 | 41.80 | 41.97 | 824,874 | +0.01(+0.02%) |
Aug 26, 2008 | 41.81 | 42.12 | 41.67 | 41.97 | 1,013,585 | +0.15(+0.37%) |
Aug 25, 2008 | 42.27 | 42.40 | 41.56 | 41.81 | 1,232,036 | -0.68(-1.60%) |
Aug 22, 2008 | 42.28 | 42.67 | 42.03 | 42.49 | 0 | +0.34(+0.81%) |
Aug 21, 2008 | 41.81 | 42.72 | 41.80 | 42.15 | 1,748,232 | +0.22(+0.54%) |
Aug 20, 2008 | 41.85 | 42.21 | 41.57 | 41.93 | 1,274,089 | +0.08(+0.18%) |
Aug 19, 2008 | 42.00 | 42.24 | 41.72 | 41.85 | 1,210,826 | -0.32(-0.75%) |
Aug 18, 2008 | 42.28 | 42.56 | 41.97 | 42.17 | 960,494 | -0.38(-0.89%) |
Aug 15, 2008 | 41.96 | 42.58 | 41.96 | 42.55 | 0 | +0.50(+1.20%) |
Aug 14, 2008 | 41.69 | 42.26 | 41.48 | 42.04 | 1,261,357 | +0.23(+0.56%) |
Aug 13, 2008 | 42.04 | 42.07 | 41.63 | 41.81 | 1,847,546 | -0.30(-0.72%) |
Aug 12, 2008 | 42.24 | 42.83 | 41.97 | 42.11 | 1,439,789 | -0.28(-0.66%) |
Aug 11, 2008 | 42.37 | 42.78 | 42.15 | 42.39 | 1,698,659 | +0.00(+0.00%) |
Aug 08, 2008 | 42.19 | 42.86 | 42.07 | 42.39 | 1,889,800 | +0.24(+0.57%) |
Aug 07, 2008 | 41.94 | 42.55 | 41.67 | 42.15 | 2,470,189 | +0.23(+0.55%) |
Aug 06, 2008 | 41.57 | 42.07 | 41.54 | 41.92 | 1,784,009 | +0.22(+0.52%) |
Aug 05, 2008 | 41.29 | 41.81 | 41.22 | 41.70 | 2,126,223 | +0.52(+1.26%) |
Aug 04, 2008 | 40.98 | 41.50 | 40.92 | 41.18 | 1,291,643 | +0.29(+0.70%) |