Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.36 | 33.43 | 32.09 | 32.89 | 224,280,336 | +0.05(+0.15%) |
Oct 30, 2008 | 32.67 | 33.06 | 31.98 | 32.84 | 255,089,936 | +1.06(+3.34%) |
Oct 29, 2008 | 31.95 | 33.08 | 31.25 | 31.78 | 341,315,904 | -0.08(-0.25%) |
Oct 28, 2008 | 29.68 | 31.88 | 28.85 | 31.86 | 327,180,832 | +3.17(+11.05%) |
Oct 27, 2008 | 29.14 | 30.20 | 28.66 | 28.69 | 239,320,896 | -0.82(-2.78%) |
Oct 24, 2008 | 28.13 | 30.25 | 28.09 | 29.51 | 322,129,440 | -0.98(-3.21%) |
Oct 23, 2008 | 30.46 | 31.09 | 28.90 | 30.49 | 377,312,576 | -0.12(-0.39%) |
Oct 22, 2008 | 31.39 | 31.60 | 29.71 | 30.61 | 289,907,680 | -0.87(-2.76%) |
Oct 21, 2008 | 32.66 | 33.26 | 31.48 | 31.48 | 239,194,432 | -1.72(-5.18%) |
Oct 20, 2008 | 32.79 | 33.26 | 31.70 | 33.20 | 232,609,168 | +0.90(+2.79%) |
Oct 17, 2008 | 31.62 | 33.65 | 31.41 | 32.30 | 326,593,088 | +0.04(+0.12%) |
Oct 16, 2008 | 30.82 | 32.27 | 29.25 | 32.26 | 494,733,248 | +1.66(+5.42%) |
Oct 15, 2008 | 33.23 | 33.35 | 30.54 | 30.60 | 311,856,576 | -3.01(-8.96%) |
Oct 14, 2008 | 36.10 | 36.15 | 33.19 | 33.61 | 341,669,824 | -1.52(-4.33%) |
Oct 13, 2008 | 32.86 | 35.25 | 32.40 | 35.13 | 276,819,328 | +3.81(+12.16%) |
Oct 10, 2008 | 30.52 | 32.48 | 29.38 | 31.32 | 472,453,184 | -0.20(-0.63%) |
Oct 09, 2008 | 33.15 | 33.68 | 30.97 | 31.52 | 352,368,224 | -0.87(-2.69%) |
Oct 08, 2008 | 31.95 | 34.12 | 31.84 | 32.39 | 452,162,464 | -0.26(-0.80%) |
Oct 07, 2008 | 35.14 | 35.20 | 32.27 | 32.65 | 329,381,408 | -2.21(-6.34%) |
Oct 06, 2008 | 35.26 | 35.53 | 32.91 | 34.86 | 390,046,944 | -1.32(-3.65%) |
Oct 03, 2008 | 37.26 | 38.18 | 36.10 | 36.18 | 272,144,032 | -0.57(-1.55%) |
Oct 02, 2008 | 38.25 | 38.25 | 36.64 | 36.75 | 192,118,320 | -1.75(-4.55%) |
Oct 01, 2008 | 38.83 | 38.97 | 38.03 | 38.50 | 174,038,224 | -0.41(-1.05%) |
Sep 30, 2008 | 37.74 | 39.30 | 37.60 | 38.91 | 195,438,160 | +1.09(+2.88%) |
Sep 29, 2008 | 40.26 | 40.38 | 37.18 | 37.82 | 307,803,872 | -3.26(-7.94%) |
Sep 26, 2008 | 40.30 | 41.49 | 40.22 | 41.08 | 182,678,544 | -0.42(-1.01%) |
Sep 25, 2008 | 41.21 | 42.02 | 41.03 | 41.50 | 147,825,648 | +0.65(+1.59%) |
Sep 24, 2008 | 40.85 | 41.26 | 40.52 | 40.85 | 159,269,712 | +0.28(+0.69%) |
Sep 23, 2008 | 41.18 | 41.75 | 40.44 | 40.57 | 185,138,848 | -0.31(-0.76%) |
Sep 22, 2008 | 42.75 | 42.84 | 40.80 | 40.88 | 164,649,280 | -2.02(-4.71%) |
Sep 19, 2008 | 43.82 | 43.83 | 42.10 | 42.90 | 263,401,424 | +1.33(+3.20%) |
Sep 18, 2008 | 41.12 | 41.97 | 39.50 | 41.57 | 427,178,240 | +1.36(+3.38%) |
Sep 17, 2008 | 41.84 | 42.42 | 40.19 | 40.21 | 339,818,752 | -2.20(-5.19%) |
Sep 16, 2008 | 41.47 | 42.84 | 41.43 | 42.41 | 348,621,888 | +0.33(+0.78%) |
Sep 15, 2008 | 42.40 | 43.29 | 42.03 | 42.08 | 616,634,944 | -1.35(-3.11%) |
Sep 12, 2008 | 43.23 | 43.71 | 42.90 | 43.43 | 172,094,272 | -0.17(-0.39%) |
Sep 11, 2008 | 42.17 | 43.69 | 42.17 | 43.60 | 203,348,400 | +0.80(+1.87%) |
Sep 10, 2008 | 42.87 | 43.18 | 42.45 | 42.80 | 160,626,560 | +0.35(+0.82%) |
Sep 09, 2008 | 43.35 | 43.79 | 42.35 | 42.45 | 214,093,904 | -0.86(-1.99%) |
Sep 08, 2008 | 44.04 | 44.22 | 42.68 | 43.31 | 311,051,456 | -0.14(-0.32%) |
Sep 05, 2008 | 43.30 | 43.78 | 42.81 | 43.45 | 247,977,456 | -0.21(-0.48%) |
Sep 04, 2008 | 44.85 | 44.91 | 43.66 | 43.66 | 218,975,824 | -1.46(-3.24%) |
Sep 03, 2008 | 45.45 | 45.64 | 44.79 | 45.12 | 161,645,888 | -0.43(-0.94%) |
Sep 02, 2008 | 46.86 | 47.08 | 45.34 | 45.55 | 162,280,752 | -0.57(-1.24%) |
Aug 29, 2008 | 46.61 | 47.12 | 45.92 | 46.12 | 133,272,096 | -0.99(-2.10%) |
Aug 28, 2008 | 46.92 | 47.28 | 46.83 | 47.11 | 112,704,464 | +0.38(+0.81%) |
Aug 27, 2008 | 46.45 | 47.09 | 46.29 | 46.73 | 108,477,728 | +0.30(+0.65%) |
Aug 26, 2008 | 46.51 | 46.77 | 46.12 | 46.43 | 107,225,856 | -0.06(-0.13%) |
Aug 25, 2008 | 47.15 | 47.21 | 46.37 | 46.49 | 128,050,696 | -1.00(-2.11%) |
Aug 22, 2008 | 47.12 | 47.68 | 47.08 | 47.49 | 96,525,456 | +0.62(+1.32%) |
Aug 21, 2008 | 46.73 | 47.08 | 46.38 | 46.87 | 118,914,608 | -0.22(-0.47%) |
Aug 20, 2008 | 47.36 | 47.56 | 46.74 | 47.09 | 155,430,224 | +0.08(+0.17%) |
Aug 19, 2008 | 47.36 | 47.59 | 46.75 | 47.01 | 155,405,584 | -0.59(-1.24%) |
Aug 18, 2008 | 48.29 | 48.31 | 47.26 | 47.60 | 151,313,680 | -0.56(-1.16%) |
Aug 15, 2008 | 48.35 | 48.57 | 47.96 | 48.16 | 123,115,984 | -0.09(-0.19%) |
Aug 14, 2008 | 47.54 | 48.46 | 47.49 | 48.25 | 158,034,416 | +0.55(+1.15%) |
Aug 13, 2008 | 47.74 | 48.12 | 47.25 | 47.70 | 169,648,288 | -0.10(-0.21%) |
Aug 12, 2008 | 47.76 | 48.16 | 47.51 | 47.80 | 140,549,936 | +0.05(+0.10%) |
Aug 11, 2008 | 47.30 | 48.28 | 47.14 | 47.75 | 157,242,368 | +0.43(+0.91%) |
Aug 08, 2008 | 46.25 | 47.44 | 46.15 | 47.32 | 143,025,776 | +1.05(+2.27%) |
Aug 07, 2008 | 46.35 | 46.85 | 46.08 | 46.27 | 152,731,872 | -0.36(-0.77%) |
Aug 06, 2008 | 45.93 | 46.81 | 45.58 | 46.63 | 133,386,288 | +0.70(+1.52%) |
Aug 05, 2008 | 44.90 | 45.97 | 44.84 | 45.93 | 151,551,776 | +1.50(+3.38%) |
Aug 04, 2008 | 44.87 | 44.92 | 44.30 | 44.43 | 116,233,152 | -0.45(-1.00%) |