Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 49.75 | 52.38 | 48.20 | 50.91 | 6,136,195 | -0.17(-0.33%) |
Oct 30, 2008 | 50.08 | 51.49 | 47.56 | 51.08 | 5,221,555 | +3.14(+6.55%) |
Oct 29, 2008 | 44.56 | 50.67 | 44.56 | 47.94 | 9,176,230 | +4.23(+9.68%) |
Oct 28, 2008 | 41.69 | 43.82 | 39.79 | 43.71 | 6,980,132 | +4.20(+10.63%) |
Oct 27, 2008 | 42.46 | 43.48 | 39.38 | 39.51 | 7,448,022 | -3.25(-7.60%) |
Oct 24, 2008 | 39.01 | 43.32 | 39.01 | 42.76 | 6,178,268 | -0.76(-1.75%) |
Oct 23, 2008 | 41.97 | 43.79 | 39.72 | 43.52 | 7,016,856 | +2.42(+5.89%) |
Oct 22, 2008 | 43.29 | 43.29 | 39.74 | 41.10 | 4,391,335 | -3.78(-8.42%) |
Oct 21, 2008 | 46.39 | 47.38 | 44.30 | 44.88 | 5,482,730 | -2.13(-4.53%) |
Oct 20, 2008 | 43.86 | 47.27 | 42.75 | 47.01 | 6,653,594 | +5.50(+13.25%) |
Oct 17, 2008 | 39.63 | 43.75 | 38.18 | 41.51 | 8,214,353 | +1.91(+4.82%) |
Oct 16, 2008 | 37.46 | 39.82 | 34.53 | 39.60 | 8,965,941 | +2.52(+6.80%) |
Oct 15, 2008 | 40.41 | 41.10 | 36.98 | 37.08 | 8,294,293 | -6.34(-14.60%) |
Oct 14, 2008 | 48.03 | 49.57 | 42.48 | 43.42 | 8,976,731 | -0.31(-0.71%) |
Oct 13, 2008 | 41.45 | 44.58 | 38.71 | 43.73 | 5,799,809 | +5.08(+13.14%) |
Oct 10, 2008 | 40.53 | 42.10 | 34.71 | 38.65 | 12,806,116 | -5.01(-11.48%) |
Oct 09, 2008 | 47.85 | 48.30 | 42.71 | 43.66 | 6,896,733 | -2.92(-6.27%) |
Oct 08, 2008 | 45.40 | 48.23 | 42.80 | 46.58 | 9,225,656 | -0.46(-0.98%) |
Oct 07, 2008 | 52.66 | 53.65 | 46.38 | 47.04 | 7,546,237 | -5.09(-9.76%) |
Oct 06, 2008 | 52.68 | 52.84 | 46.18 | 52.13 | 10,392,477 | -2.61(-4.77%) |
Oct 03, 2008 | 55.78 | 58.67 | 54.46 | 54.74 | 0 | -0.30(-0.55%) |
Oct 02, 2008 | 61.16 | 61.16 | 54.61 | 55.04 | 7,764,072 | -6.85(-11.07%) |
Oct 01, 2008 | 64.11 | 64.19 | 61.45 | 61.89 | 8,341,057 | -3.84(-5.84%) |
Sep 30, 2008 | 63.76 | 65.86 | 63.32 | 65.73 | 5,512,138 | +2.71(+4.30%) |
Sep 29, 2008 | 66.56 | 67.14 | 61.33 | 63.02 | 8,048,446 | -6.28(-9.06%) |
Sep 26, 2008 | 70.16 | 70.64 | 66.83 | 69.30 | 0 | -2.92(-4.04%) |
Sep 25, 2008 | 70.08 | 72.74 | 69.86 | 72.22 | 3,474,808 | +1.83(+2.60%) |
Sep 24, 2008 | 71.36 | 73.00 | 69.65 | 70.39 | 4,346,147 | -0.68(-0.96%) |
Sep 23, 2008 | 72.51 | 73.96 | 70.05 | 71.07 | 4,278,602 | -0.79(-1.10%) |
Sep 22, 2008 | 72.69 | 74.44 | 71.19 | 71.86 | 4,514,836 | +0.15(+0.21%) |
Sep 19, 2008 | 68.61 | 72.20 | 68.60 | 71.71 | 0 | +3.85(+5.67%) |
Sep 18, 2008 | 65.26 | 68.31 | 64.52 | 67.86 | 9,947,278 | +3.31(+5.13%) |
Sep 17, 2008 | 66.09 | 66.98 | 62.12 | 64.55 | 9,731,368 | -1.07(-1.63%) |
Sep 16, 2008 | 61.13 | 66.01 | 61.13 | 65.62 | 8,377,049 | +1.71(+2.68%) |
Sep 15, 2008 | 64.69 | 66.74 | 63.54 | 63.91 | 8,561,707 | -3.61(-5.35%) |
Sep 12, 2008 | 66.45 | 67.89 | 65.93 | 67.52 | 5,130,970 | +1.94(+2.96%) |
Sep 11, 2008 | 64.39 | 66.07 | 62.35 | 65.58 | 7,125,991 | +1.14(+1.77%) |
Sep 10, 2008 | 63.00 | 65.36 | 62.76 | 64.44 | 7,104,558 | +1.98(+3.17%) |
Sep 09, 2008 | 66.47 | 66.47 | 62.26 | 62.46 | 6,772,641 | -4.56(-6.80%) |
Sep 08, 2008 | 69.09 | 69.38 | 66.74 | 67.02 | 7,806,465 | -0.76(-1.12%) |
Sep 05, 2008 | 67.13 | 68.06 | 65.42 | 67.78 | 0 | +0.65(+0.97%) |
Sep 04, 2008 | 69.34 | 69.75 | 65.68 | 67.13 | 6,537,193 | -2.21(-3.19%) |
Sep 03, 2008 | 70.66 | 71.89 | 67.63 | 69.34 | 5,106,298 | -1.92(-2.69%) |
Sep 02, 2008 | 71.48 | 72.16 | 70.34 | 71.26 | 4,845,134 | -3.64(-4.86%) |
Aug 29, 2008 | 75.39 | 75.47 | 74.24 | 74.90 | 3,565,568 | +0.21(+0.28%) |
Aug 28, 2008 | 76.42 | 76.42 | 73.17 | 74.69 | 4,020,293 | -0.32(-0.43%) |
Aug 27, 2008 | 74.83 | 76.24 | 74.24 | 75.01 | 3,265,688 | +1.10(+1.49%) |
Aug 26, 2008 | 72.47 | 74.26 | 72.37 | 73.91 | 4,032,438 | +2.24(+3.13%) |
Aug 25, 2008 | 72.44 | 72.44 | 70.36 | 71.67 | 2,784,546 | -0.59(-0.82%) |
Aug 22, 2008 | 73.75 | 74.22 | 71.09 | 72.26 | 3,045,644 | -2.01(-2.71%) |
Aug 21, 2008 | 73.43 | 74.77 | 72.49 | 74.27 | 4,837,083 | +2.72(+3.80%) |
Aug 20, 2008 | 68.61 | 71.91 | 68.61 | 71.55 | 6,213,708 | +3.61(+5.31%) |
Aug 19, 2008 | 66.09 | 68.28 | 65.90 | 67.94 | 4,830,561 | +1.76(+2.66%) |
Aug 18, 2008 | 66.99 | 67.65 | 65.79 | 66.18 | 3,839,474 | -0.06(-0.09%) |
Aug 15, 2008 | 67.38 | 68.40 | 65.76 | 66.24 | 0 | -2.55(-3.71%) |
Aug 14, 2008 | 69.30 | 70.18 | 67.81 | 68.79 | 4,227,849 | -1.15(-1.64%) |
Aug 13, 2008 | 66.46 | 70.18 | 65.98 | 69.94 | 4,374,778 | +3.05(+4.56%) |
Aug 12, 2008 | 66.99 | 67.46 | 66.19 | 66.89 | 5,965,283 | +0.65(+0.98%) |
Aug 11, 2008 | 66.74 | 67.56 | 64.68 | 66.24 | 3,731,479 | -0.23(-0.35%) |
Aug 08, 2008 | 68.51 | 68.91 | 65.59 | 66.47 | 4,585,065 | -3.90(-5.54%) |
Aug 07, 2008 | 71.29 | 71.29 | 69.67 | 70.37 | 4,619,696 | -0.25(-0.35%) |
Aug 06, 2008 | 68.72 | 71.00 | 68.72 | 70.62 | 3,447,374 | +2.02(+2.94%) |
Aug 05, 2008 | 67.99 | 69.00 | 66.81 | 68.60 | 6,861,685 | +1.08(+1.60%) |
Aug 04, 2008 | 71.48 | 72.50 | 66.77 | 67.52 | 3,881,032 | -4.91(-6.78%) |