Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.32 | 36.29 | 34.76 | 35.74 | 2,951,413 | +0.45(+1.28%) |
Oct 30, 2008 | 35.58 | 35.63 | 34.39 | 35.29 | 4,490,106 | +1.10(+3.21%) |
Oct 29, 2008 | 35.05 | 36.02 | 34.12 | 34.19 | 5,319,505 | -0.94(-2.66%) |
Oct 28, 2008 | 32.57 | 35.13 | 31.62 | 35.13 | 3,883,615 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.51 | 31.53 | 4,432,954 | -1.02(-3.13%) |
Oct 24, 2008 | 32.21 | 33.34 | 31.41 | 32.55 | 6,324,273 | -1.20(-3.54%) |
Oct 23, 2008 | 33.39 | 34.21 | 31.92 | 33.75 | 5,427,373 | +0.48(+1.45%) |
Oct 22, 2008 | 34.80 | 34.80 | 32.34 | 33.26 | 9,558,290 | -1.82(-5.18%) |
Oct 21, 2008 | 36.02 | 36.15 | 34.99 | 35.08 | 4,517,762 | -1.00(-2.77%) |
Oct 20, 2008 | 35.20 | 36.16 | 34.62 | 36.08 | 4,022,357 | +1.70(+4.94%) |
Oct 17, 2008 | 34.05 | 36.13 | 33.78 | 34.38 | 6,390,951 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.82 | 34.79 | 7,736,986 | +1.50(+4.51%) |
Oct 15, 2008 | 35.43 | 35.80 | 33.21 | 33.29 | 7,313,991 | -3.23(-8.84%) |
Oct 14, 2008 | 38.76 | 39.27 | 35.46 | 36.51 | 5,760,666 | -0.38(-1.02%) |
Oct 13, 2008 | 35.10 | 36.89 | 33.96 | 36.89 | 3,740,744 | +3.84(+11.62%) |
Oct 10, 2008 | 30.66 | 34.37 | 30.54 | 33.05 | 7,981,905 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.72 | 33.14 | 33.29 | 7,036,780 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.32 | 34.77 | 35.83 | 6,521,189 | -0.55(-1.52%) |
Oct 07, 2008 | 38.79 | 39.23 | 36.36 | 36.38 | 4,568,051 | -2.40(-6.19%) |
Oct 06, 2008 | 38.56 | 39.27 | 36.86 | 38.78 | 5,885,956 | -1.24(-3.10%) |
Oct 03, 2008 | 41.37 | 41.99 | 39.95 | 40.02 | 5,705,926 | -0.51(-1.25%) |
Oct 02, 2008 | 41.76 | 41.76 | 40.43 | 40.53 | 4,641,862 | -1.34(-3.20%) |
Oct 01, 2008 | 40.35 | 42.22 | 40.35 | 41.87 | 4,361,538 | +1.22(+3.00%) |
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,293,416 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,190 | -3.86(-8.84%) |
Sep 26, 2008 | 41.69 | 43.69 | 41.42 | 43.69 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.45 | 42.12 | 43.07 | 4,175,748 | +0.66(+1.55%) |
Sep 24, 2008 | 42.83 | 42.91 | 42.12 | 42.41 | 3,056,069 | -0.02(-0.05%) |
Sep 23, 2008 | 43.06 | 43.58 | 42.33 | 42.43 | 4,267,456 | -0.59(-1.37%) |
Sep 22, 2008 | 43.86 | 44.45 | 42.96 | 43.02 | 2,827,916 | -0.67(-1.53%) |
Sep 19, 2008 | 87.36 | 87.36 | 39.76 | 43.69 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.85 | 43.14 | 40.39 | 42.82 | 8,361,090 | +1.79(+4.37%) |
Sep 17, 2008 | 42.30 | 42.83 | 41.00 | 41.03 | 6,193,738 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.21 | 43.15 | 4,741,802 | +0.61(+1.44%) |
Sep 15, 2008 | 43.17 | 44.04 | 42.54 | 42.54 | 5,993,649 | -2.05(-4.61%) |
Sep 12, 2008 | 44.31 | 44.75 | 44.03 | 44.59 | 2,317,766 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.75 | 43.38 | 44.71 | 3,092,410 | +0.60(+1.36%) |
Sep 10, 2008 | 44.29 | 44.56 | 43.84 | 44.12 | 1,832,254 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.45 | 43.92 | 43.92 | 3,483,574 | -1.40(-3.08%) |
Sep 08, 2008 | 45.24 | 45.82 | 44.50 | 45.31 | 2,623,483 | +1.07(+2.41%) |
Sep 05, 2008 | 43.79 | 44.34 | 43.45 | 44.25 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.06 | 44.07 | 2,895,031 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.12 | 45.53 | 1,702,771 | +0.07(+0.15%) |
Sep 02, 2008 | 46.11 | 46.38 | 45.30 | 45.47 | 1,207,021 | -0.11(-0.24%) |
Aug 29, 2008 | 45.96 | 46.09 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.74 | 46.21 | 45.74 | 46.18 | 1,062,730 | +0.69(+1.52%) |
Aug 27, 2008 | 45.18 | 45.66 | 45.08 | 45.49 | 940,900 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.36 | 44.90 | 45.24 | 1,468,930 | +0.17(+0.37%) |
Aug 25, 2008 | 45.70 | 45.73 | 45.00 | 45.07 | 1,512,742 | -0.91(-1.98%) |
Aug 22, 2008 | 45.55 | 46.03 | 45.55 | 45.99 | 1,675,802 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.51 | 44.87 | 45.35 | 1,469,508 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.36 | 44.77 | 45.30 | 1,055,206 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.28 | 44.88 | 45.02 | 1,142,745 | -0.48(-1.04%) |
Aug 18, 2008 | 46.10 | 46.29 | 45.27 | 45.50 | 1,163,689 | -0.61(-1.31%) |
Aug 15, 2008 | 46.07 | 46.29 | 45.88 | 46.10 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.48 | 46.26 | 45.38 | 45.96 | 2,642,493 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.03 | 45.36 | 45.78 | 1,640,942 | -0.19(-0.42%) |
Aug 12, 2008 | 46.40 | 46.40 | 45.80 | 45.97 | 1,625,001 | -0.52(-1.12%) |
Aug 11, 2008 | 46.07 | 46.87 | 46.03 | 46.49 | 3,121,671 | +0.27(+0.58%) |
Aug 08, 2008 | 45.08 | 46.34 | 45.04 | 46.22 | 1,693,500 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.74 | 45.07 | 45.19 | 1,598,078 | -0.78(-1.70%) |
Aug 06, 2008 | 45.68 | 46.06 | 45.47 | 45.97 | 1,460,582 | +0.20(+0.44%) |
Aug 05, 2008 | 44.99 | 45.81 | 44.88 | 45.77 | 4,726,211 | +1.31(+2.95%) |
Aug 04, 2008 | 44.80 | 44.94 | 44.37 | 44.46 | 1,837,317 | -0.28(-0.63%) |