Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.03 | 35.03 | 34.56 | 34.68 | 22,558 | -0.18(-0.51%) |
Oct 30, 2008 | 34.97 | 35.02 | 34.83 | 34.86 | 42,627 | +0.01(+0.01%) |
Oct 29, 2008 | 35.01 | 35.32 | 34.63 | 34.85 | 28,885 | -0.17(-0.49%) |
Oct 28, 2008 | 35.31 | 35.35 | 34.88 | 35.02 | 68,460 | -0.18(-0.52%) |
Oct 27, 2008 | 35.66 | 35.66 | 35.21 | 35.21 | 63,056 | -0.62(-1.73%) |
Oct 24, 2008 | 35.82 | 36.07 | 35.43 | 35.83 | 34,159 | -0.04(-0.11%) |
Oct 23, 2008 | 35.70 | 35.97 | 35.57 | 35.87 | 28,094 | +0.18(+0.50%) |
Oct 22, 2008 | 35.24 | 36.02 | 35.05 | 35.69 | 40,148 | +0.31(+0.87%) |
Oct 21, 2008 | 35.19 | 35.64 | 35.19 | 35.38 | 21,285 | +0.33(+0.94%) |
Oct 20, 2008 | 34.88 | 35.12 | 34.78 | 35.05 | 19,704 | +0.17(+0.48%) |
Oct 17, 2008 | 35.09 | 35.12 | 34.51 | 34.88 | 61,367 | -0.34(-0.97%) |
Oct 16, 2008 | 35.53 | 35.57 | 35.22 | 35.22 | 19,529 | -0.42(-1.19%) |
Oct 15, 2008 | 35.63 | 35.67 | 35.24 | 35.65 | 20,430 | -0.34(-0.95%) |
Oct 14, 2008 | 35.67 | 36.20 | 35.67 | 35.99 | 45,763 | +1.04(+2.97%) |
Oct 13, 2008 | 34.28 | 34.99 | 34.28 | 34.95 | 46,769 | +0.20(+0.57%) |
Oct 10, 2008 | 35.21 | 35.93 | 34.38 | 34.75 | 65,731 | -1.70(-4.66%) |
Oct 09, 2008 | 36.89 | 36.89 | 36.40 | 36.45 | 31,305 | -0.42(-1.15%) |
Oct 08, 2008 | 38.35 | 38.35 | 36.72 | 36.88 | 82,877 | -0.78(-2.08%) |
Oct 07, 2008 | 37.66 | 37.89 | 37.57 | 37.66 | 39,643 | -0.38(-1.01%) |
Oct 06, 2008 | 37.54 | 38.29 | 37.54 | 38.04 | 111,189 | +0.58(+1.55%) |
Oct 03, 2008 | 37.42 | 37.59 | 36.82 | 37.46 | 15,337 | +0.08(+0.22%) |
Oct 02, 2008 | 37.24 | 37.62 | 37.09 | 37.37 | 9,690 | +0.01(+0.03%) |
Oct 01, 2008 | 37.19 | 37.83 | 37.02 | 37.36 | 82,230 | -0.08(-0.21%) |
Sep 30, 2008 | 38.15 | 38.15 | 37.44 | 37.44 | 17,638 | -0.67(-1.75%) |
Sep 29, 2008 | 38.00 | 38.25 | 37.51 | 38.11 | 34,042 | +0.51(+1.35%) |
Sep 26, 2008 | 37.60 | 38.05 | 37.56 | 37.60 | 0 | -0.20(-0.53%) |
Sep 25, 2008 | 38.34 | 38.34 | 37.67 | 37.80 | 25,408 | -0.26(-0.67%) |
Sep 24, 2008 | 38.29 | 38.47 | 37.88 | 38.05 | 65,910 | +0.26(+0.70%) |
Sep 23, 2008 | 38.34 | 38.38 | 37.51 | 37.79 | 27,204 | -0.50(-1.31%) |
Sep 22, 2008 | 38.11 | 38.29 | 37.36 | 38.29 | 37,224 | -0.66(-1.68%) |
Sep 19, 2008 | 38.82 | 39.03 | 38.29 | 38.95 | 0 | -0.10(-0.26%) |
Sep 18, 2008 | 39.82 | 39.82 | 38.82 | 39.05 | 34,919 | -0.05(-0.13%) |
Sep 17, 2008 | 39.48 | 39.66 | 38.86 | 39.10 | 24,987 | -0.43(-1.08%) |
Sep 16, 2008 | 40.80 | 40.80 | 39.52 | 39.52 | 25,603 | -0.38(-0.96%) |
Sep 15, 2008 | 39.23 | 40.11 | 39.23 | 39.91 | 42,101 | +0.59(+1.51%) |
Sep 12, 2008 | 39.76 | 39.76 | 39.27 | 39.31 | 15,539 | -0.52(-1.30%) |
Sep 11, 2008 | 39.94 | 39.94 | 39.55 | 39.83 | 8,967 | -0.05(-0.11%) |
Sep 10, 2008 | 39.79 | 39.96 | 39.65 | 39.88 | 13,459 | +0.10(+0.25%) |
Sep 09, 2008 | 39.71 | 39.95 | 39.66 | 39.78 | 18,169 | +0.26(+0.65%) |
Sep 08, 2008 | 39.24 | 39.68 | 39.08 | 39.53 | 23,631 | +0.09(+0.22%) |
Sep 05, 2008 | 39.71 | 39.73 | 39.39 | 39.44 | 0 | -0.12(-0.29%) |
Sep 04, 2008 | 39.42 | 39.61 | 39.42 | 39.56 | 44,920 | +0.14(+0.35%) |
Sep 03, 2008 | 39.39 | 39.43 | 39.38 | 39.42 | 6,836 | +0.11(+0.29%) |
Sep 02, 2008 | 39.25 | 39.34 | 38.87 | 39.31 | 46,028 | +0.13(+0.34%) |
Aug 29, 2008 | 39.45 | 39.45 | 39.05 | 39.17 | 6,172 | -0.16(-0.40%) |
Aug 28, 2008 | 39.24 | 39.36 | 39.10 | 39.33 | 19,170 | +0.02(+0.04%) |
Aug 27, 2008 | 39.07 | 39.31 | 39.05 | 39.31 | 18,025 | +0.04(+0.11%) |
Aug 26, 2008 | 39.24 | 39.30 | 39.12 | 39.27 | 13,167 | -0.02(-0.04%) |
Aug 25, 2008 | 39.33 | 39.37 | 39.19 | 39.29 | 28,258 | +0.28(+0.71%) |
Aug 22, 2008 | 38.99 | 39.01 | 38.90 | 39.01 | 10,060 | -0.02(-0.04%) |
Aug 21, 2008 | 39.03 | 39.07 | 38.92 | 39.03 | 9,160 | -0.18(-0.45%) |
Aug 20, 2008 | 39.16 | 39.20 | 38.99 | 39.20 | 11,219 | +0.33(+0.84%) |
Aug 19, 2008 | 39.18 | 39.18 | 38.87 | 38.88 | 18,097 | -0.30(-0.77%) |
Aug 18, 2008 | 39.10 | 39.23 | 38.88 | 39.18 | 10,168 | +0.09(+0.22%) |
Aug 15, 2008 | 39.10 | 39.10 | 39.00 | 39.09 | 0 | +0.19(+0.48%) |
Aug 14, 2008 | 38.99 | 38.99 | 38.83 | 38.91 | 4,451 | +0.19(+0.49%) |
Aug 13, 2008 | 38.96 | 38.96 | 38.59 | 38.72 | 16,997 | -0.08(-0.20%) |
Aug 12, 2008 | 38.78 | 38.81 | 38.65 | 38.80 | 12,082 | +0.22(+0.57%) |
Aug 11, 2008 | 38.78 | 38.78 | 38.37 | 38.58 | 9,535 | -0.20(-0.53%) |
Aug 08, 2008 | 38.69 | 38.78 | 38.57 | 38.78 | 8,660 | +0.04(+0.11%) |
Aug 07, 2008 | 38.45 | 38.75 | 38.41 | 38.74 | 5,923 | +0.61(+1.59%) |
Aug 06, 2008 | 38.35 | 38.35 | 38.09 | 38.13 | 9,343 | -0.16(-0.42%) |
Aug 05, 2008 | 38.55 | 38.74 | 38.29 | 38.29 | 51,383 | -0.22(-0.57%) |
Aug 04, 2008 | 38.59 | 38.71 | 38.38 | 38.51 | 11,489 | -0.22(-0.57%) |