Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.19 | 29.61 | 28.62 | 29.10 | 6,586,014 | +0.25(+0.86%) |
Oct 30, 2008 | 29.56 | 29.78 | 28.61 | 28.85 | 5,010,215 | -0.02(-0.06%) |
Oct 29, 2008 | 29.86 | 30.55 | 28.80 | 28.87 | 8,194,932 | -0.38(-1.30%) |
Oct 28, 2008 | 28.32 | 29.25 | 27.24 | 29.25 | 5,336,269 | +1.77(+6.45%) |
Oct 27, 2008 | 29.11 | 29.11 | 27.26 | 27.47 | 3,203,251 | -0.35(-1.26%) |
Oct 24, 2008 | 27.92 | 28.47 | 27.37 | 27.83 | 6,061,172 | -0.97(-3.37%) |
Oct 23, 2008 | 28.55 | 29.41 | 27.99 | 28.80 | 8,997,630 | +0.38(+1.32%) |
Oct 22, 2008 | 28.89 | 29.07 | 27.68 | 28.42 | 4,990,138 | -0.61(-2.09%) |
Oct 21, 2008 | 29.05 | 29.48 | 28.92 | 29.03 | 4,166,299 | -0.32(-1.08%) |
Oct 20, 2008 | 29.43 | 29.43 | 28.73 | 29.34 | 4,756,074 | +0.23(+0.77%) |
Oct 17, 2008 | 29.28 | 29.85 | 28.00 | 29.12 | 7,564,793 | -0.03(-0.12%) |
Oct 16, 2008 | 27.84 | 29.19 | 26.94 | 29.15 | 8,116,699 | +1.28(+4.57%) |
Oct 15, 2008 | 29.17 | 29.54 | 27.70 | 27.88 | 7,431,306 | -1.40(-4.79%) |
Oct 14, 2008 | 31.23 | 31.45 | 29.07 | 29.28 | 8,162,198 | -0.88(-2.93%) |
Oct 13, 2008 | 29.82 | 31.64 | 28.95 | 30.16 | 5,680,227 | +2.18(+7.80%) |
Oct 10, 2008 | 27.22 | 29.47 | 26.11 | 27.98 | 0 | -0.07(-0.27%) |
Oct 09, 2008 | 30.39 | 30.94 | 27.58 | 28.06 | 10,224,443 | -2.30(-7.57%) |
Oct 08, 2008 | 31.60 | 32.29 | 30.15 | 30.35 | 10,614,226 | -1.76(-5.48%) |
Oct 07, 2008 | 32.56 | 33.01 | 31.93 | 32.11 | 8,243,708 | -0.20(-0.63%) |
Oct 06, 2008 | 32.51 | 32.76 | 31.74 | 32.32 | 7,864,286 | -0.70(-2.12%) |
Oct 03, 2008 | 33.19 | 33.27 | 32.76 | 33.01 | 0 | +0.11(+0.33%) |
Oct 02, 2008 | 32.61 | 33.16 | 32.41 | 32.91 | 3,961,536 | +0.28(+0.87%) |
Oct 01, 2008 | 32.18 | 32.70 | 32.14 | 32.62 | 5,814,580 | +0.25(+0.77%) |
Sep 30, 2008 | 31.91 | 32.55 | 31.91 | 32.37 | 3,977,090 | +0.51(+1.59%) |
Sep 29, 2008 | 32.81 | 33.17 | 31.62 | 31.87 | 4,539,407 | -1.25(-3.78%) |
Sep 26, 2008 | 32.55 | 33.16 | 32.40 | 33.12 | 0 | +0.52(+1.59%) |
Sep 25, 2008 | 32.29 | 32.84 | 32.17 | 32.60 | 4,112,596 | +0.44(+1.36%) |
Sep 24, 2008 | 32.17 | 32.32 | 31.66 | 32.16 | 2,723,865 | +0.15(+0.47%) |
Sep 23, 2008 | 31.95 | 32.59 | 31.95 | 32.01 | 2,974,594 | +0.06(+0.20%) |
Sep 22, 2008 | 32.47 | 32.70 | 31.84 | 31.95 | 3,373,242 | -0.76(-2.33%) |
Sep 19, 2008 | 32.96 | 33.77 | 32.17 | 32.71 | 0 | +0.21(+0.66%) |
Sep 18, 2008 | 32.92 | 33.17 | 32.09 | 32.50 | 5,387,449 | -0.06(-0.18%) |
Sep 17, 2008 | 32.06 | 33.08 | 32.06 | 32.55 | 6,551,439 | +0.17(+0.52%) |
Sep 16, 2008 | 32.17 | 32.50 | 31.50 | 32.39 | 3,207,928 | +0.25(+0.79%) |
Sep 15, 2008 | 32.04 | 32.59 | 31.83 | 32.13 | 3,014,893 | -0.31(-0.94%) |
Sep 12, 2008 | 32.05 | 32.49 | 31.95 | 32.44 | 3,569,176 | +0.20(+0.63%) |
Sep 11, 2008 | 31.92 | 32.28 | 31.70 | 32.24 | 2,905,323 | +0.25(+0.78%) |
Sep 10, 2008 | 32.27 | 32.34 | 31.90 | 31.99 | 3,360,686 | -0.14(-0.45%) |
Sep 09, 2008 | 32.44 | 32.63 | 32.13 | 32.13 | 4,056,968 | -0.31(-0.96%) |
Sep 08, 2008 | 32.20 | 32.49 | 31.80 | 32.44 | 4,186,514 | +0.70(+2.20%) |
Sep 05, 2008 | 31.19 | 31.83 | 31.16 | 31.75 | 0 | +0.42(+1.34%) |
Sep 04, 2008 | 31.31 | 31.65 | 31.17 | 31.32 | 4,477,267 | -0.11(-0.35%) |
Sep 03, 2008 | 32.18 | 32.18 | 31.39 | 31.43 | 3,195,517 | -0.53(-1.64%) |
Sep 02, 2008 | 31.64 | 32.14 | 31.55 | 31.96 | 4,215,443 | +0.54(+1.73%) |
Aug 29, 2008 | 31.57 | 31.74 | 31.36 | 31.42 | 0 | -0.24(-0.77%) |
Aug 28, 2008 | 31.35 | 31.66 | 31.15 | 31.66 | 3,556,424 | +0.50(+1.59%) |
Aug 27, 2008 | 30.64 | 31.24 | 30.64 | 31.16 | 2,448,617 | +0.53(+1.74%) |
Aug 26, 2008 | 30.87 | 30.87 | 30.54 | 30.63 | 2,426,448 | -0.30(-0.96%) |
Aug 25, 2008 | 31.10 | 31.12 | 30.66 | 30.93 | 2,940,249 | -0.28(-0.88%) |
Aug 22, 2008 | 31.15 | 31.34 | 30.97 | 31.20 | 0 | +0.12(+0.39%) |
Aug 21, 2008 | 30.98 | 31.22 | 30.90 | 31.08 | 1,356,786 | -0.14(-0.44%) |
Aug 20, 2008 | 30.93 | 31.27 | 30.43 | 31.22 | 2,953,225 | +0.30(+0.98%) |
Aug 19, 2008 | 31.29 | 31.46 | 30.89 | 30.92 | 3,075,730 | -0.46(-1.46%) |
Aug 18, 2008 | 31.77 | 31.82 | 31.29 | 31.38 | 2,183,505 | -0.46(-1.46%) |
Aug 15, 2008 | 31.40 | 31.91 | 31.33 | 31.84 | 0 | +0.51(+1.63%) |
Aug 14, 2008 | 31.01 | 31.60 | 30.85 | 31.33 | 2,925,842 | -0.07(-0.24%) |
Aug 13, 2008 | 31.70 | 31.78 | 31.31 | 31.40 | 3,290,865 | -0.41(-1.28%) |
Aug 12, 2008 | 31.92 | 32.00 | 31.57 | 31.81 | 4,270,140 | -0.15(-0.47%) |
Aug 11, 2008 | 31.85 | 31.99 | 31.33 | 31.96 | 7,835,374 | +0.00(+0.00%) |
Aug 08, 2008 | 30.80 | 32.03 | 30.75 | 31.96 | 5,187,559 | +1.23(+4.01%) |
Aug 07, 2008 | 31.20 | 31.26 | 30.65 | 30.73 | 4,078,397 | -0.70(-2.23%) |
Aug 06, 2008 | 31.15 | 31.46 | 30.98 | 31.43 | 3,158,332 | +0.24(+0.77%) |
Aug 05, 2008 | 31.08 | 31.19 | 30.84 | 31.19 | 4,178,793 | +0.25(+0.80%) |
Aug 04, 2008 | 30.10 | 31.04 | 29.99 | 30.94 | 3,415,125 | +0.84(+2.80%) |