Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.96 | 40.26 | 38.51 | 40.10 | 11,641,453 | +1.09(+2.80%) |
Oct 30, 2008 | 40.21 | 40.26 | 38.23 | 39.00 | 11,451,570 | +0.03(+0.08%) |
Oct 29, 2008 | 40.08 | 40.52 | 38.58 | 38.97 | 18,085,788 | -1.13(-2.81%) |
Oct 28, 2008 | 38.09 | 40.26 | 36.38 | 40.10 | 15,017,245 | +2.46(+6.53%) |
Oct 27, 2008 | 36.54 | 39.14 | 36.48 | 37.65 | 14,867,187 | +0.47(+1.27%) |
Oct 24, 2008 | 36.39 | 38.35 | 35.87 | 37.17 | 16,188,945 | -1.20(-3.14%) |
Oct 23, 2008 | 36.50 | 38.72 | 36.01 | 38.37 | 24,244,898 | +2.09(+5.76%) |
Oct 22, 2008 | 36.95 | 37.98 | 35.59 | 36.29 | 17,643,836 | -1.15(-3.08%) |
Oct 21, 2008 | 37.51 | 38.61 | 36.83 | 37.44 | 17,229,642 | +1.58(+4.40%) |
Oct 20, 2008 | 35.96 | 35.96 | 34.30 | 35.86 | 10,693,813 | +0.64(+1.81%) |
Oct 17, 2008 | 35.02 | 36.79 | 34.46 | 35.23 | 11,687,437 | -0.49(-1.36%) |
Oct 16, 2008 | 34.15 | 36.04 | 32.64 | 35.71 | 16,815,320 | +1.62(+4.74%) |
Oct 15, 2008 | 36.20 | 37.03 | 34.06 | 34.10 | 15,469,136 | -2.92(-7.90%) |
Oct 14, 2008 | 38.64 | 39.66 | 36.41 | 37.02 | 17,035,036 | -0.16(-0.42%) |
Oct 13, 2008 | 36.64 | 37.23 | 34.93 | 37.18 | 16,857,066 | +3.34(+9.88%) |
Oct 10, 2008 | 32.32 | 35.19 | 31.19 | 33.84 | 26,167,210 | +0.47(+1.42%) |
Oct 09, 2008 | 35.86 | 36.52 | 33.29 | 33.36 | 18,678,752 | -2.41(-6.75%) |
Oct 08, 2008 | 37.08 | 38.62 | 35.69 | 35.77 | 20,256,434 | -1.62(-4.34%) |
Oct 07, 2008 | 39.75 | 40.22 | 37.33 | 37.40 | 14,109,026 | -1.89(-4.81%) |
Oct 06, 2008 | 39.35 | 40.15 | 37.99 | 39.29 | 17,558,288 | -1.00(-2.48%) |
Oct 03, 2008 | 41.21 | 41.94 | 40.23 | 40.28 | 0 | -0.62(-1.52%) |
Oct 02, 2008 | 41.72 | 42.25 | 40.85 | 40.91 | 12,636,857 | -1.12(-2.66%) |
Oct 01, 2008 | 42.20 | 42.60 | 41.69 | 42.02 | 7,401,868 | -0.57(-1.35%) |
Sep 30, 2008 | 41.95 | 42.78 | 41.85 | 42.60 | 11,376,028 | +1.24(+3.00%) |
Sep 29, 2008 | 42.98 | 42.98 | 40.85 | 41.36 | 12,906,041 | -1.95(-4.51%) |
Sep 26, 2008 | 42.90 | 43.46 | 42.56 | 43.31 | 0 | -0.17(-0.40%) |
Sep 25, 2008 | 42.91 | 43.67 | 42.91 | 43.48 | 8,485,303 | +0.72(+1.69%) |
Sep 24, 2008 | 43.28 | 43.81 | 42.33 | 42.76 | 9,231,242 | -0.27(-0.62%) |
Sep 23, 2008 | 44.13 | 44.29 | 43.03 | 43.03 | 9,279,100 | -1.06(-2.40%) |
Sep 22, 2008 | 45.38 | 46.14 | 43.87 | 44.09 | 9,165,431 | -1.23(-2.72%) |
Sep 19, 2008 | 46.29 | 46.59 | 44.28 | 45.32 | 0 | +1.36(+3.09%) |
Sep 18, 2008 | 43.34 | 44.42 | 42.42 | 43.96 | 17,432,192 | +1.03(+2.40%) |
Sep 17, 2008 | 42.61 | 43.61 | 42.31 | 42.93 | 14,206,799 | -0.55(-1.26%) |
Sep 16, 2008 | 42.70 | 43.85 | 42.60 | 43.48 | 13,802,039 | +0.53(+1.23%) |
Sep 15, 2008 | 42.42 | 43.81 | 42.41 | 42.95 | 11,071,409 | -0.79(-1.81%) |
Sep 12, 2008 | 43.56 | 43.95 | 43.18 | 43.74 | 9,144,029 | +0.13(+0.30%) |
Sep 11, 2008 | 42.55 | 43.69 | 42.52 | 43.61 | 8,318,240 | +0.79(+1.83%) |
Sep 10, 2008 | 43.63 | 43.73 | 42.71 | 42.83 | 9,206,332 | -0.48(-1.11%) |
Sep 09, 2008 | 43.96 | 44.27 | 43.22 | 43.31 | 10,628,719 | -1.08(-2.43%) |
Sep 08, 2008 | 43.96 | 44.89 | 43.73 | 44.39 | 9,723,451 | +1.24(+2.88%) |
Sep 05, 2008 | 43.33 | 43.49 | 42.72 | 43.15 | 0 | -0.34(-0.79%) |
Sep 04, 2008 | 43.79 | 43.92 | 43.31 | 43.49 | 9,673,489 | -0.68(-1.54%) |
Sep 03, 2008 | 43.84 | 44.46 | 43.52 | 44.17 | 9,158,444 | -0.18(-0.41%) |
Sep 02, 2008 | 45.13 | 45.91 | 44.15 | 44.35 | 7,644,227 | -0.30(-0.67%) |
Aug 29, 2008 | 44.98 | 45.24 | 44.59 | 44.65 | 5,516,710 | -0.56(-1.24%) |
Aug 28, 2008 | 44.28 | 45.31 | 44.22 | 45.21 | 6,237,432 | +1.11(+2.52%) |
Aug 27, 2008 | 44.08 | 44.41 | 43.73 | 44.10 | 5,582,748 | +0.00(+0.00%) |
Aug 26, 2008 | 43.94 | 44.46 | 43.80 | 44.10 | 4,427,750 | -0.01(-0.01%) |
Aug 25, 2008 | 44.57 | 44.86 | 43.82 | 44.11 | 5,986,721 | -0.97(-2.14%) |
Aug 22, 2008 | 44.22 | 45.34 | 43.99 | 45.07 | 4,910,892 | +0.85(+1.93%) |
Aug 21, 2008 | 43.81 | 44.45 | 43.49 | 44.22 | 4,775,577 | +0.14(+0.31%) |
Aug 20, 2008 | 44.42 | 44.54 | 43.83 | 44.08 | 4,699,761 | -0.39(-0.87%) |
Aug 19, 2008 | 44.99 | 45.09 | 44.18 | 44.47 | 5,914,579 | -0.71(-1.57%) |
Aug 18, 2008 | 45.89 | 46.08 | 44.92 | 45.18 | 6,886,833 | -0.65(-1.42%) |
Aug 15, 2008 | 45.58 | 46.21 | 45.58 | 45.83 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.24 | 46.06 | 45.03 | 45.55 | 4,798,267 | +0.05(+0.11%) |
Aug 13, 2008 | 45.83 | 46.11 | 45.02 | 45.50 | 6,170,118 | -0.40(-0.87%) |
Aug 12, 2008 | 46.48 | 46.48 | 45.76 | 45.90 | 6,555,029 | -0.49(-1.05%) |
Aug 11, 2008 | 45.64 | 46.57 | 45.63 | 46.38 | 8,758,344 | +0.56(+1.22%) |
Aug 08, 2008 | 44.36 | 46.09 | 44.36 | 45.82 | 8,699,588 | +1.43(+3.23%) |
Aug 07, 2008 | 44.48 | 44.92 | 44.06 | 44.39 | 6,934,483 | -0.39(-0.88%) |
Aug 06, 2008 | 44.74 | 44.95 | 44.17 | 44.78 | 6,300,657 | -0.04(-0.10%) |
Aug 05, 2008 | 43.79 | 44.92 | 43.65 | 44.82 | 7,823,529 | +1.33(+3.05%) |
Aug 04, 2008 | 43.67 | 43.92 | 43.24 | 43.49 | 3,655,692 | -0.25(-0.57%) |