Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.67 | 45.35 | 42.88 | 44.98 | 1,924,571 | +1.35(+3.10%) |
Oct 30, 2008 | 42.96 | 43.71 | 42.16 | 43.63 | 1,107,675 | +2.08(+5.02%) |
Oct 29, 2008 | 41.04 | 43.31 | 40.63 | 41.54 | 2,216,830 | +0.31(+0.75%) |
Oct 28, 2008 | 38.72 | 41.37 | 37.31 | 41.23 | 1,562,386 | +3.51(+9.32%) |
Oct 27, 2008 | 38.79 | 39.92 | 37.72 | 37.72 | 1,213,577 | -2.09(-5.26%) |
Oct 24, 2008 | 37.54 | 40.36 | 36.65 | 39.81 | 2,134,635 | -1.15(-2.80%) |
Oct 23, 2008 | 42.22 | 42.33 | 38.87 | 40.96 | 1,664,841 | -0.93(-2.22%) |
Oct 22, 2008 | 43.08 | 43.47 | 40.84 | 41.89 | 1,628,948 | -2.54(-5.72%) |
Oct 21, 2008 | 45.09 | 45.72 | 44.30 | 44.43 | 1,197,864 | -1.26(-2.75%) |
Oct 20, 2008 | 44.16 | 45.73 | 43.77 | 45.69 | 1,247,957 | +2.35(+5.41%) |
Oct 17, 2008 | 42.34 | 45.66 | 42.08 | 43.34 | 1,849,310 | -0.59(-1.35%) |
Oct 16, 2008 | 42.58 | 44.06 | 40.17 | 43.93 | 2,045,315 | +1.62(+3.83%) |
Oct 15, 2008 | 46.22 | 46.37 | 42.28 | 42.31 | 1,578,755 | -4.38(-9.37%) |
Oct 14, 2008 | 49.61 | 50.89 | 45.49 | 46.69 | 2,211,062 | -1.14(-2.38%) |
Oct 13, 2008 | 45.20 | 48.05 | 44.64 | 47.83 | 2,988,958 | +4.60(+10.63%) |
Oct 10, 2008 | 41.27 | 44.41 | 39.86 | 43.23 | 3,692,603 | -0.21(-0.47%) |
Oct 09, 2008 | 47.50 | 47.76 | 43.09 | 43.44 | 2,011,072 | -3.02(-6.51%) |
Oct 08, 2008 | 45.39 | 48.11 | 45.27 | 46.46 | 2,067,340 | -1.11(-2.32%) |
Oct 07, 2008 | 50.56 | 50.63 | 47.16 | 47.57 | 1,374,577 | -2.60(-5.18%) |
Oct 06, 2008 | 50.79 | 50.95 | 47.20 | 50.16 | 2,805,755 | -1.85(-3.55%) |
Oct 03, 2008 | 53.90 | 54.90 | 52.00 | 52.01 | 2,509,183 | -1.52(-2.85%) |
Oct 02, 2008 | 56.47 | 56.49 | 53.36 | 53.54 | 1,297,363 | -3.15(-5.56%) |
Oct 01, 2008 | 56.93 | 57.02 | 55.92 | 56.69 | 1,267,184 | -0.46(-0.80%) |
Sep 30, 2008 | 56.21 | 57.15 | 54.98 | 57.15 | 1,370,282 | +1.56(+2.81%) |
Sep 29, 2008 | 58.23 | 58.50 | 54.48 | 55.58 | 3,470,934 | -3.77(-6.36%) |
Sep 26, 2008 | 58.87 | 59.42 | 58.39 | 59.36 | 0 | -0.37(-0.62%) |
Sep 25, 2008 | 59.38 | 60.08 | 59.15 | 59.73 | 1,268,812 | +0.36(+0.60%) |
Sep 24, 2008 | 60.04 | 60.14 | 59.14 | 59.37 | 1,626,190 | -0.43(-0.73%) |
Sep 23, 2008 | 60.62 | 61.22 | 59.55 | 59.81 | 1,231,915 | -0.80(-1.32%) |
Sep 22, 2008 | 63.31 | 63.37 | 60.58 | 60.60 | 1,592,903 | -2.27(-3.61%) |
Sep 19, 2008 | 64.76 | 67.12 | 61.99 | 62.87 | 0 | +2.23(+3.67%) |
Sep 18, 2008 | 58.91 | 60.69 | 57.08 | 60.64 | 3,378,233 | +2.48(+4.26%) |
Sep 17, 2008 | 60.08 | 60.27 | 58.03 | 58.16 | 1,729,109 | -2.57(-4.24%) |
Sep 16, 2008 | 58.51 | 60.75 | 58.23 | 60.74 | 2,337,712 | +1.11(+1.87%) |
Sep 15, 2008 | 60.57 | 61.54 | 59.59 | 59.63 | 1,403,824 | -2.72(-4.36%) |
Sep 12, 2008 | 61.22 | 62.41 | 61.02 | 62.34 | 1,073,981 | +0.82(+1.33%) |
Sep 11, 2008 | 60.55 | 61.57 | 59.82 | 61.52 | 1,189,780 | +0.39(+0.65%) |
Sep 10, 2008 | 60.79 | 61.62 | 60.14 | 61.13 | 698,533 | +0.74(+1.23%) |
Sep 09, 2008 | 62.79 | 62.79 | 60.38 | 60.38 | 912,701 | -2.46(-3.91%) |
Sep 08, 2008 | 63.57 | 64.06 | 61.98 | 62.84 | 992,553 | +0.91(+1.47%) |
Sep 05, 2008 | 61.43 | 62.11 | 60.41 | 61.93 | 0 | +0.20(+0.32%) |
Sep 04, 2008 | 62.91 | 63.09 | 61.43 | 61.73 | 830,635 | -1.60(-2.53%) |
Sep 03, 2008 | 63.53 | 63.91 | 62.90 | 63.34 | 627,581 | -0.46(-0.72%) |
Sep 02, 2008 | 64.96 | 65.28 | 63.36 | 63.80 | 1,845,374 | -0.48(-0.75%) |
Aug 29, 2008 | 64.81 | 64.97 | 64.21 | 64.28 | 423,214 | -0.70(-1.07%) |
Aug 28, 2008 | 64.35 | 65.08 | 64.21 | 64.97 | 383,434 | +1.02(+1.59%) |
Aug 27, 2008 | 63.37 | 64.24 | 63.32 | 63.95 | 442,199 | +0.68(+1.07%) |
Aug 26, 2008 | 63.07 | 63.37 | 62.74 | 63.27 | 548,021 | +0.27(+0.43%) |
Aug 25, 2008 | 63.98 | 64.02 | 62.74 | 63.01 | 461,469 | -1.22(-1.89%) |
Aug 22, 2008 | 63.99 | 64.33 | 63.71 | 64.22 | 438,315 | +0.57(+0.89%) |
Aug 21, 2008 | 63.26 | 63.87 | 63.09 | 63.65 | 506,744 | +0.04(+0.06%) |
Aug 20, 2008 | 63.69 | 63.78 | 63.08 | 63.61 | 1,344,823 | +0.27(+0.42%) |
Aug 19, 2008 | 63.73 | 63.94 | 63.08 | 63.35 | 656,828 | -0.66(-1.04%) |
Aug 18, 2008 | 64.89 | 65.13 | 63.72 | 64.01 | 3,491,014 | -0.78(-1.21%) |
Aug 15, 2008 | 65.19 | 65.30 | 64.56 | 64.79 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 64.00 | 64.93 | 63.99 | 64.79 | 850,642 | +0.43(+0.67%) |
Aug 13, 2008 | 64.04 | 64.59 | 63.55 | 64.36 | 1,138,673 | +0.23(+0.36%) |
Aug 12, 2008 | 64.63 | 64.65 | 63.92 | 64.13 | 1,523,403 | -0.66(-1.01%) |
Aug 11, 2008 | 64.07 | 65.11 | 63.94 | 64.78 | 1,051,753 | +0.73(+1.15%) |
Aug 08, 2008 | 62.79 | 64.18 | 62.69 | 64.05 | 552,858 | +1.30(+2.08%) |
Aug 07, 2008 | 63.32 | 63.65 | 62.62 | 62.75 | 496,483 | -0.95(-1.49%) |
Aug 06, 2008 | 63.15 | 63.86 | 62.92 | 63.69 | 461,539 | +0.47(+0.75%) |
Aug 05, 2008 | 62.42 | 63.28 | 62.11 | 63.22 | 840,076 | +1.24(+2.00%) |
Aug 04, 2008 | 63.19 | 63.19 | 61.85 | 61.98 | 832,246 | -1.15(-1.81%) |