Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.23 | 34.02 | 32.02 | 33.47 | 11,772,797 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.94 | 32.43 | 14,617,812 | +2.18(+7.19%) |
Oct 29, 2008 | 30.95 | 31.94 | 30.06 | 30.25 | 10,152,075 | -0.74(-2.37%) |
Oct 28, 2008 | 29.17 | 31.01 | 28.44 | 30.99 | 12,238,787 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,033,408 | -1.19(-4.02%) |
Oct 24, 2008 | 28.63 | 30.69 | 28.54 | 29.52 | 10,180,556 | -1.00(-3.28%) |
Oct 23, 2008 | 30.24 | 30.85 | 29.36 | 30.52 | 17,932,630 | +1.10(+3.75%) |
Oct 22, 2008 | 31.86 | 31.86 | 28.39 | 29.42 | 14,350,943 | -2.73(-8.50%) |
Oct 21, 2008 | 32.66 | 33.31 | 31.97 | 32.15 | 7,810,753 | -0.93(-2.82%) |
Oct 20, 2008 | 32.39 | 33.56 | 32.05 | 33.09 | 8,693,099 | +1.03(+3.23%) |
Oct 17, 2008 | 31.75 | 33.38 | 31.13 | 32.05 | 13,705,368 | -0.70(-2.13%) |
Oct 16, 2008 | 33.01 | 33.21 | 30.69 | 32.75 | 17,771,166 | +0.22(+0.66%) |
Oct 15, 2008 | 34.11 | 34.48 | 32.45 | 32.53 | 11,753,121 | -2.28(-6.56%) |
Oct 14, 2008 | 36.10 | 37.17 | 33.66 | 34.82 | 12,833,767 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.81 | 32.83 | 35.29 | 13,443,954 | +2.51(+7.64%) |
Oct 10, 2008 | 32.02 | 33.87 | 27.47 | 32.79 | 29,890,018 | -0.82(-2.45%) |
Oct 09, 2008 | 36.76 | 37.35 | 33.40 | 33.61 | 15,723,351 | -3.11(-8.46%) |
Oct 08, 2008 | 36.72 | 38.17 | 35.98 | 36.72 | 17,767,366 | -0.82(-2.18%) |
Oct 07, 2008 | 38.61 | 39.09 | 37.28 | 37.54 | 12,001,768 | -0.51(-1.35%) |
Oct 06, 2008 | 38.07 | 39.16 | 36.35 | 38.05 | 15,261,777 | -0.48(-1.25%) |
Oct 03, 2008 | 39.15 | 40.19 | 38.30 | 38.53 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.23 | 40.23 | 38.35 | 38.74 | 11,504,186 | -1.73(-4.26%) |
Oct 01, 2008 | 39.64 | 40.87 | 39.10 | 40.46 | 9,481,260 | +0.58(+1.45%) |
Sep 30, 2008 | 40.31 | 41.25 | 39.69 | 39.88 | 11,494,045 | -0.42(-1.05%) |
Sep 29, 2008 | 40.26 | 41.34 | 39.05 | 40.31 | 12,757,902 | -0.53(-1.29%) |
Sep 26, 2008 | 39.78 | 41.10 | 39.78 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.52 | 40.93 | 40.22 | 40.44 | 8,264,553 | +0.24(+0.60%) |
Sep 24, 2008 | 40.80 | 41.52 | 39.77 | 40.20 | 9,645,064 | -0.89(-2.16%) |
Sep 23, 2008 | 41.82 | 42.59 | 40.94 | 41.09 | 7,499,925 | -0.69(-1.65%) |
Sep 22, 2008 | 42.48 | 42.87 | 41.48 | 41.78 | 8,097,767 | -1.15(-2.69%) |
Sep 19, 2008 | 42.50 | 44.39 | 40.67 | 42.93 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.70 | 42.60 | 41.05 | 42.16 | 17,150,142 | +0.58(+1.40%) |
Sep 17, 2008 | 42.66 | 42.79 | 40.96 | 41.58 | 15,641,229 | -2.07(-4.74%) |
Sep 16, 2008 | 41.89 | 43.78 | 41.72 | 43.64 | 12,410,042 | +0.74(+1.73%) |
Sep 15, 2008 | 42.41 | 43.93 | 42.41 | 42.90 | 10,124,902 | -0.60(-1.38%) |
Sep 12, 2008 | 43.04 | 43.79 | 42.66 | 43.51 | 11,137,027 | +0.30(+0.70%) |
Sep 11, 2008 | 41.97 | 43.28 | 41.76 | 43.20 | 11,384,919 | +0.91(+2.14%) |
Sep 10, 2008 | 42.29 | 42.79 | 41.89 | 42.29 | 10,238,203 | +0.97(+2.35%) |
Sep 09, 2008 | 41.38 | 42.45 | 41.32 | 41.32 | 9,315,010 | -0.53(-1.26%) |
Sep 08, 2008 | 41.15 | 42.02 | 41.07 | 41.85 | 9,150,518 | +1.33(+3.29%) |
Sep 05, 2008 | 40.44 | 40.63 | 39.73 | 40.52 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.54 | 41.82 | 40.37 | 40.69 | 8,025,891 | -0.94(-2.27%) |
Sep 03, 2008 | 41.25 | 41.74 | 40.94 | 41.63 | 8,423,475 | +0.41(+0.98%) |
Sep 02, 2008 | 41.22 | 42.48 | 41.13 | 41.23 | 8,357,779 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.32 | 40.61 | 40.66 | 5,114,656 | -0.37(-0.90%) |
Aug 28, 2008 | 40.47 | 41.27 | 40.33 | 41.03 | 5,050,615 | +0.75(+1.86%) |
Aug 27, 2008 | 39.80 | 40.59 | 39.41 | 40.28 | 5,616,460 | +0.46(+1.15%) |
Aug 26, 2008 | 39.57 | 39.92 | 39.36 | 39.83 | 6,203,621 | -0.04(-0.11%) |
Aug 25, 2008 | 39.99 | 40.28 | 39.62 | 39.87 | 5,984,496 | -0.41(-1.02%) |
Aug 22, 2008 | 39.58 | 40.42 | 39.58 | 40.28 | 5,764,274 | +0.84(+2.14%) |
Aug 21, 2008 | 39.39 | 39.55 | 38.68 | 39.44 | 5,838,465 | -0.56(-1.40%) |
Aug 20, 2008 | 40.64 | 41.08 | 39.54 | 40.00 | 8,103,480 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.30 | 40.52 | 40.59 | 8,766,498 | -0.82(-1.99%) |
Aug 18, 2008 | 42.02 | 42.12 | 41.17 | 41.41 | 6,353,510 | -0.53(-1.27%) |
Aug 15, 2008 | 41.86 | 42.40 | 41.63 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.76 | 41.91 | 40.43 | 41.60 | 7,480,801 | +0.63(+1.53%) |
Aug 13, 2008 | 40.96 | 41.23 | 40.27 | 40.97 | 6,261,856 | -0.21(-0.51%) |
Aug 12, 2008 | 41.15 | 41.63 | 40.96 | 41.18 | 5,667,273 | -0.37(-0.89%) |
Aug 11, 2008 | 41.51 | 42.07 | 40.93 | 41.55 | 8,288,866 | -0.12(-0.29%) |
Aug 08, 2008 | 40.33 | 41.87 | 40.33 | 41.67 | 10,050,606 | +1.55(+3.86%) |
Aug 07, 2008 | 40.16 | 40.73 | 39.96 | 40.12 | 7,010,384 | -0.66(-1.62%) |
Aug 06, 2008 | 41.30 | 41.30 | 40.42 | 40.78 | 6,703,464 | -0.60(-1.46%) |
Aug 05, 2008 | 39.93 | 41.49 | 39.93 | 41.38 | 11,164,374 | +1.70(+4.28%) |
Aug 04, 2008 | 39.39 | 40.11 | 39.31 | 39.68 | 5,429,769 | +0.20(+0.50%) |