Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 60.20 | 62.93 | 59.73 | 61.13 | 1,417,935 | +1.38(+2.30%) |
Oct 30, 2008 | 59.44 | 60.49 | 58.02 | 59.75 | 1,064,452 | +1.99(+3.45%) |
Oct 29, 2008 | 58.43 | 60.82 | 57.62 | 57.76 | 1,852,199 | -0.95(-1.62%) |
Oct 28, 2008 | 55.37 | 58.71 | 53.14 | 58.71 | 1,842,112 | +4.85(+9.01%) |
Oct 27, 2008 | 51.94 | 55.90 | 51.94 | 53.85 | 1,729,110 | +0.82(+1.56%) |
Oct 24, 2008 | 49.99 | 54.50 | 49.74 | 53.03 | 1,191,574 | -1.12(-2.07%) |
Oct 23, 2008 | 55.91 | 57.40 | 51.87 | 54.15 | 3,271,096 | -1.46(-2.63%) |
Oct 22, 2008 | 59.10 | 59.67 | 53.64 | 55.61 | 2,514,051 | -4.86(-8.04%) |
Oct 21, 2008 | 63.61 | 64.50 | 60.37 | 60.47 | 2,203,061 | -4.29(-6.62%) |
Oct 20, 2008 | 61.66 | 64.93 | 61.22 | 64.76 | 2,864,245 | +3.80(+6.23%) |
Oct 17, 2008 | 59.68 | 63.14 | 58.37 | 60.96 | 2,319,121 | +1.06(+1.77%) |
Oct 16, 2008 | 58.72 | 60.77 | 55.80 | 59.91 | 2,449,914 | +1.39(+2.38%) |
Oct 15, 2008 | 63.80 | 64.48 | 58.28 | 58.51 | 1,948,247 | -6.37(-9.82%) |
Oct 14, 2008 | 66.22 | 67.49 | 63.65 | 64.88 | 3,604,655 | +2.30(+3.67%) |
Oct 13, 2008 | 57.77 | 62.59 | 57.77 | 62.59 | 1,389,990 | +5.12(+8.91%) |
Oct 10, 2008 | 53.75 | 60.78 | 51.70 | 57.47 | 3,065,854 | +2.05(+3.71%) |
Oct 09, 2008 | 57.96 | 60.11 | 55.40 | 55.42 | 2,811,479 | -1.07(-1.90%) |
Oct 08, 2008 | 55.70 | 59.14 | 54.39 | 56.49 | 2,340,755 | -0.10(-0.18%) |
Oct 07, 2008 | 60.33 | 60.77 | 56.59 | 56.59 | 2,097,931 | -3.21(-5.36%) |
Oct 06, 2008 | 58.61 | 60.36 | 56.55 | 59.80 | 2,132,516 | -0.35(-0.58%) |
Oct 03, 2008 | 61.34 | 63.74 | 60.05 | 60.15 | 0 | -0.52(-0.86%) |
Oct 02, 2008 | 63.53 | 63.53 | 59.31 | 60.67 | 1,949,619 | -3.07(-4.82%) |
Oct 01, 2008 | 67.02 | 67.61 | 63.14 | 63.74 | 2,199,129 | -3.92(-5.80%) |
Sep 30, 2008 | 66.13 | 68.15 | 64.38 | 67.66 | 1,269,395 | +2.81(+4.33%) |
Sep 29, 2008 | 68.45 | 68.50 | 64.30 | 64.85 | 1,545,645 | -4.43(-6.40%) |
Sep 26, 2008 | 67.58 | 69.44 | 67.19 | 69.29 | 0 | +0.82(+1.20%) |
Sep 25, 2008 | 66.59 | 69.53 | 66.54 | 68.46 | 1,064,293 | +1.59(+2.38%) |
Sep 24, 2008 | 68.33 | 68.79 | 66.48 | 66.87 | 1,003,891 | -1.46(-2.14%) |
Sep 23, 2008 | 69.47 | 70.03 | 68.04 | 68.33 | 1,127,799 | -0.81(-1.17%) |
Sep 22, 2008 | 71.24 | 71.82 | 68.79 | 69.14 | 781,067 | -2.69(-3.75%) |
Sep 19, 2008 | 67.52 | 72.81 | 65.06 | 71.83 | 0 | +2.51(+3.61%) |
Sep 18, 2008 | 69.94 | 70.37 | 65.93 | 69.33 | 2,082,616 | +0.04(+0.06%) |
Sep 17, 2008 | 69.86 | 71.81 | 69.16 | 69.29 | 1,947,934 | -1.91(-2.69%) |
Sep 16, 2008 | 66.44 | 71.83 | 66.44 | 71.20 | 2,758,659 | +3.59(+5.30%) |
Sep 15, 2008 | 67.90 | 69.73 | 67.29 | 67.61 | 1,034,011 | -2.44(-3.49%) |
Sep 12, 2008 | 68.15 | 70.60 | 67.68 | 70.06 | 955,539 | +1.54(+2.25%) |
Sep 11, 2008 | 67.59 | 68.84 | 66.97 | 68.52 | 1,096,019 | -0.25(-0.36%) |
Sep 10, 2008 | 69.42 | 69.81 | 68.14 | 68.77 | 1,252,233 | +0.05(+0.08%) |
Sep 09, 2008 | 69.69 | 70.01 | 68.08 | 68.71 | 1,401,890 | -0.89(-1.27%) |
Sep 08, 2008 | 69.93 | 70.35 | 68.76 | 69.60 | 799,879 | +1.67(+2.46%) |
Sep 05, 2008 | 67.82 | 68.89 | 67.05 | 67.93 | 0 | -0.70(-1.02%) |
Sep 04, 2008 | 70.18 | 70.18 | 68.14 | 68.63 | 1,012,199 | -2.02(-2.86%) |
Sep 03, 2008 | 71.33 | 71.75 | 70.22 | 70.65 | 705,047 | -0.65(-0.91%) |
Sep 02, 2008 | 71.44 | 72.41 | 71.01 | 71.29 | 1,432,273 | +1.25(+1.79%) |
Aug 29, 2008 | 70.34 | 71.15 | 70.03 | 70.04 | 0 | -0.47(-0.67%) |
Aug 28, 2008 | 69.96 | 71.44 | 69.65 | 70.52 | 679,246 | +1.17(+1.68%) |
Aug 27, 2008 | 68.66 | 69.58 | 68.66 | 69.35 | 480,934 | +0.50(+0.72%) |
Aug 26, 2008 | 69.24 | 69.91 | 68.41 | 68.85 | 596,451 | -0.60(-0.86%) |
Aug 25, 2008 | 70.62 | 70.63 | 69.29 | 69.45 | 534,505 | -1.49(-2.11%) |
Aug 22, 2008 | 70.59 | 71.59 | 70.52 | 70.94 | 0 | +0.68(+0.97%) |
Aug 21, 2008 | 69.26 | 70.74 | 69.26 | 70.26 | 703,535 | -0.15(-0.21%) |
Aug 20, 2008 | 70.87 | 70.87 | 69.72 | 70.41 | 622,173 | -0.19(-0.26%) |
Aug 19, 2008 | 72.28 | 72.28 | 70.30 | 70.59 | 505,787 | -1.46(-2.03%) |
Aug 18, 2008 | 72.52 | 72.73 | 71.65 | 72.06 | 717,351 | -0.37(-0.52%) |
Aug 15, 2008 | 72.17 | 73.12 | 72.05 | 72.43 | 0 | +0.48(+0.67%) |
Aug 14, 2008 | 71.07 | 72.35 | 70.96 | 71.95 | 772,775 | +0.39(+0.54%) |
Aug 13, 2008 | 71.66 | 72.12 | 70.91 | 71.56 | 1,001,006 | -0.62(-0.86%) |
Aug 12, 2008 | 70.59 | 72.35 | 70.54 | 72.18 | 1,191,350 | +1.17(+1.65%) |
Aug 11, 2008 | 69.36 | 71.74 | 68.98 | 71.01 | 1,612,179 | +1.20(+1.72%) |
Aug 08, 2008 | 67.13 | 69.82 | 66.82 | 69.81 | 794,996 | +2.69(+4.01%) |
Aug 07, 2008 | 68.46 | 68.47 | 66.93 | 67.12 | 906,539 | -2.13(-3.08%) |
Aug 06, 2008 | 68.46 | 69.70 | 68.25 | 69.25 | 725,802 | +0.12(+0.17%) |
Aug 05, 2008 | 68.16 | 69.13 | 68.16 | 69.13 | 712,815 | +1.33(+1.96%) |
Aug 04, 2008 | 68.67 | 68.87 | 67.69 | 67.80 | 651,978 | -1.01(-1.47%) |