Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.63 | 56.61 | 50.87 | 56.25 | 6,144,187 | +3.75(+7.15%) |
Oct 30, 2008 | 51.10 | 52.70 | 50.78 | 52.50 | 4,501,627 | +2.52(+5.04%) |
Oct 29, 2008 | 50.05 | 52.55 | 49.68 | 49.98 | 4,730,600 | -0.07(-0.14%) |
Oct 28, 2008 | 48.44 | 50.15 | 46.38 | 50.05 | 4,047,934 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,240,961 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,666,548 | -2.75(-5.32%) |
Oct 23, 2008 | 50.13 | 52.88 | 49.62 | 51.63 | 6,846,507 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.50 | 49.91 | 5,986,072 | -3.82(-7.11%) |
Oct 21, 2008 | 54.30 | 56.41 | 53.32 | 53.73 | 3,628,622 | -1.48(-2.68%) |
Oct 20, 2008 | 54.40 | 55.82 | 53.42 | 55.21 | 3,329,726 | +1.39(+2.57%) |
Oct 17, 2008 | 55.82 | 57.02 | 53.50 | 53.82 | 5,236,077 | -3.18(-5.57%) |
Oct 16, 2008 | 55.50 | 57.50 | 52.40 | 57.00 | 4,877,863 | +0.84(+1.50%) |
Oct 15, 2008 | 59.54 | 60.43 | 55.93 | 56.16 | 3,901,772 | -4.72(-7.76%) |
Oct 14, 2008 | 64.75 | 65.22 | 59.86 | 60.88 | 5,248,560 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.56 | 59.33 | 63.42 | 4,976,352 | +4.59(+7.81%) |
Oct 10, 2008 | 55.15 | 60.66 | 53.07 | 58.82 | 8,694,942 | +1.34(+2.34%) |
Oct 09, 2008 | 61.75 | 62.72 | 56.79 | 57.48 | 5,946,314 | -3.59(-5.88%) |
Oct 08, 2008 | 61.74 | 64.79 | 60.51 | 61.07 | 8,732,314 | -3.18(-4.94%) |
Oct 07, 2008 | 67.64 | 67.64 | 64.11 | 64.24 | 4,572,544 | -2.31(-3.47%) |
Oct 06, 2008 | 65.63 | 67.32 | 64.21 | 66.55 | 5,737,145 | -0.57(-0.85%) |
Oct 03, 2008 | 67.50 | 69.74 | 66.78 | 67.12 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.23 | 69.35 | 66.02 | 66.69 | 4,467,771 | -2.79(-4.01%) |
Oct 01, 2008 | 67.45 | 70.10 | 67.21 | 69.48 | 3,942,578 | +1.46(+2.15%) |
Sep 30, 2008 | 70.01 | 70.18 | 67.80 | 68.01 | 3,767,574 | -0.49(-0.72%) |
Sep 29, 2008 | 69.08 | 70.04 | 67.71 | 68.50 | 4,913,035 | -1.68(-2.39%) |
Sep 26, 2008 | 69.32 | 70.76 | 69.07 | 70.18 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.50 | 72.46 | 69.97 | 70.46 | 3,485,571 | -0.53(-0.75%) |
Sep 24, 2008 | 72.84 | 73.77 | 70.53 | 70.99 | 4,230,333 | -1.97(-2.70%) |
Sep 23, 2008 | 74.01 | 74.99 | 72.52 | 72.96 | 3,381,464 | -0.77(-1.04%) |
Sep 22, 2008 | 76.57 | 77.34 | 73.26 | 73.73 | 4,583,059 | -3.79(-4.88%) |
Sep 19, 2008 | 82.61 | 83.46 | 77.10 | 77.51 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.03 | 78.89 | 73.73 | 77.81 | 7,111,296 | +2.03(+2.68%) |
Sep 17, 2008 | 77.34 | 78.29 | 75.04 | 75.78 | 5,272,197 | -3.38(-4.27%) |
Sep 16, 2008 | 76.27 | 79.16 | 76.12 | 79.16 | 5,742,747 | +1.29(+1.66%) |
Sep 15, 2008 | 76.58 | 79.53 | 76.58 | 77.87 | 4,674,380 | -0.29(-0.37%) |
Sep 12, 2008 | 76.84 | 78.27 | 76.27 | 78.17 | 3,767,778 | +0.32(+0.41%) |
Sep 11, 2008 | 74.40 | 77.99 | 74.40 | 77.85 | 3,662,496 | +2.25(+2.97%) |
Sep 10, 2008 | 75.27 | 76.67 | 74.14 | 75.60 | 6,586,491 | +2.68(+3.67%) |
Sep 09, 2008 | 72.82 | 74.68 | 72.62 | 72.93 | 5,470,596 | -0.09(-0.13%) |
Sep 08, 2008 | 72.25 | 73.22 | 71.69 | 73.02 | 3,246,271 | +2.22(+3.14%) |
Sep 05, 2008 | 70.82 | 71.26 | 69.29 | 70.80 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.29 | 73.36 | 70.82 | 71.25 | 2,704,964 | -1.90(-2.60%) |
Sep 03, 2008 | 72.90 | 73.91 | 72.28 | 73.15 | 2,600,881 | +0.29(+0.40%) |
Sep 02, 2008 | 74.07 | 75.66 | 72.32 | 72.86 | 4,321,721 | +1.59(+2.23%) |
Aug 29, 2008 | 71.83 | 72.48 | 70.98 | 71.27 | 1,954,200 | -0.96(-1.32%) |
Aug 28, 2008 | 70.50 | 72.51 | 70.40 | 72.22 | 2,487,786 | +2.07(+2.96%) |
Aug 27, 2008 | 69.74 | 70.62 | 68.59 | 70.15 | 2,353,600 | +0.55(+0.79%) |
Aug 26, 2008 | 69.45 | 70.20 | 68.67 | 69.60 | 3,351,369 | -0.03(-0.04%) |
Aug 25, 2008 | 70.87 | 71.51 | 69.03 | 69.62 | 2,544,247 | -1.52(-2.14%) |
Aug 22, 2008 | 70.16 | 71.37 | 69.91 | 71.14 | 2,340,972 | +1.21(+1.73%) |
Aug 21, 2008 | 69.49 | 69.97 | 68.77 | 69.93 | 2,950,164 | -0.78(-1.11%) |
Aug 20, 2008 | 71.16 | 72.39 | 69.73 | 70.71 | 2,869,130 | -0.63(-0.88%) |
Aug 19, 2008 | 73.19 | 73.76 | 70.95 | 71.34 | 4,040,172 | -2.59(-3.50%) |
Aug 18, 2008 | 75.28 | 75.58 | 73.56 | 73.93 | 2,003,629 | -1.66(-2.20%) |
Aug 15, 2008 | 75.00 | 76.99 | 74.04 | 75.59 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.82 | 74.91 | 72.66 | 74.83 | 2,749,758 | +1.84(+2.52%) |
Aug 13, 2008 | 75.30 | 75.30 | 71.29 | 72.99 | 3,927,754 | -2.42(-3.21%) |
Aug 12, 2008 | 75.37 | 76.10 | 74.30 | 75.40 | 2,812,587 | -0.29(-0.39%) |
Aug 11, 2008 | 75.26 | 77.58 | 74.47 | 75.70 | 4,107,031 | -0.16(-0.22%) |
Aug 08, 2008 | 72.89 | 76.21 | 72.89 | 75.86 | 4,795,314 | +4.25(+5.94%) |
Aug 07, 2008 | 70.75 | 73.14 | 70.04 | 71.61 | 2,903,830 | +0.22(+0.31%) |
Aug 06, 2008 | 71.10 | 71.76 | 69.91 | 71.39 | 2,831,271 | -0.89(-1.23%) |
Aug 05, 2008 | 68.16 | 72.55 | 68.16 | 72.27 | 5,161,552 | +4.58(+6.76%) |
Aug 04, 2008 | 66.63 | 68.45 | 66.30 | 67.69 | 2,814,006 | +1.14(+1.72%) |