Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.65 | 45.10 | 43.62 | 44.46 | 2,186,232 | +0.77(+1.75%) |
Oct 30, 2008 | 42.88 | 44.08 | 42.22 | 43.70 | 2,369,139 | +1.63(+3.88%) |
Oct 29, 2008 | 42.77 | 44.05 | 41.57 | 42.07 | 2,244,452 | -0.71(-1.65%) |
Oct 28, 2008 | 40.81 | 42.91 | 40.13 | 42.78 | 4,338,303 | +2.85(+7.15%) |
Oct 27, 2008 | 39.03 | 41.26 | 38.15 | 39.92 | 3,756,487 | +0.32(+0.80%) |
Oct 24, 2008 | 38.34 | 40.27 | 37.73 | 39.61 | 2,961,576 | -0.66(-1.63%) |
Oct 23, 2008 | 39.93 | 41.24 | 38.19 | 40.26 | 4,309,802 | -0.84(-2.04%) |
Oct 22, 2008 | 42.37 | 42.39 | 40.33 | 41.10 | 3,485,535 | -1.64(-3.83%) |
Oct 21, 2008 | 44.08 | 44.32 | 42.67 | 42.74 | 1,780,939 | -1.85(-4.16%) |
Oct 20, 2008 | 43.91 | 44.60 | 42.99 | 44.60 | 2,342,896 | +1.19(+2.74%) |
Oct 17, 2008 | 44.02 | 44.82 | 42.26 | 43.41 | 6,337,478 | -2.13(-4.68%) |
Oct 16, 2008 | 44.70 | 45.95 | 42.25 | 45.54 | 3,864,048 | +1.18(+2.66%) |
Oct 15, 2008 | 49.07 | 49.40 | 44.32 | 44.36 | 4,232,965 | -5.47(-10.98%) |
Oct 14, 2008 | 50.05 | 51.97 | 48.24 | 49.83 | 4,042,347 | +1.15(+2.36%) |
Oct 13, 2008 | 44.00 | 48.68 | 43.25 | 48.68 | 3,292,169 | +6.16(+14.50%) |
Oct 10, 2008 | 41.25 | 45.74 | 39.76 | 42.52 | 6,241,849 | -0.60(-1.39%) |
Oct 09, 2008 | 46.28 | 46.69 | 43.12 | 43.12 | 3,868,596 | -2.83(-6.15%) |
Oct 08, 2008 | 45.74 | 47.71 | 44.88 | 45.94 | 3,409,869 | -1.35(-2.85%) |
Oct 07, 2008 | 48.03 | 49.24 | 47.29 | 47.29 | 4,054,486 | -0.27(-0.56%) |
Oct 06, 2008 | 49.73 | 49.89 | 45.79 | 47.56 | 5,364,878 | -3.07(-6.06%) |
Oct 03, 2008 | 51.78 | 52.33 | 50.49 | 50.63 | 0 | -0.53(-1.04%) |
Oct 02, 2008 | 52.13 | 52.39 | 51.12 | 51.16 | 2,403,697 | -0.99(-1.90%) |
Oct 01, 2008 | 51.66 | 52.61 | 51.22 | 52.15 | 1,747,815 | +0.33(+0.64%) |
Sep 30, 2008 | 51.97 | 52.12 | 50.88 | 51.82 | 2,844,825 | +0.79(+1.55%) |
Sep 29, 2008 | 52.96 | 53.47 | 50.32 | 51.03 | 3,072,437 | -2.46(-4.60%) |
Sep 26, 2008 | 53.00 | 53.83 | 52.78 | 53.49 | 0 | -0.12(-0.22%) |
Sep 25, 2008 | 53.46 | 54.35 | 52.40 | 53.60 | 1,859,807 | +0.41(+0.77%) |
Sep 24, 2008 | 53.01 | 53.66 | 52.80 | 53.20 | 1,932,268 | +0.24(+0.46%) |
Sep 23, 2008 | 53.11 | 54.36 | 52.72 | 52.96 | 2,699,519 | +0.07(+0.13%) |
Sep 22, 2008 | 52.71 | 53.61 | 52.46 | 52.89 | 1,467,508 | -0.17(-0.33%) |
Sep 19, 2008 | 53.06 | 54.39 | 50.99 | 53.06 | 0 | +0.35(+0.66%) |
Sep 18, 2008 | 51.78 | 53.39 | 50.83 | 52.71 | 4,158,397 | +1.51(+2.96%) |
Sep 17, 2008 | 51.78 | 52.80 | 51.20 | 51.20 | 3,004,531 | -1.44(-2.73%) |
Sep 16, 2008 | 52.02 | 52.95 | 51.52 | 52.64 | 2,356,865 | +0.13(+0.25%) |
Sep 15, 2008 | 52.46 | 53.43 | 52.04 | 52.51 | 2,860,925 | -0.72(-1.34%) |
Sep 12, 2008 | 53.67 | 53.75 | 53.05 | 53.22 | 2,771,717 | -0.67(-1.23%) |
Sep 11, 2008 | 53.80 | 54.07 | 52.81 | 53.89 | 2,563,986 | -0.10(-0.18%) |
Sep 10, 2008 | 55.62 | 55.65 | 53.78 | 53.99 | 3,395,231 | -1.51(-2.71%) |
Sep 09, 2008 | 56.04 | 56.74 | 55.49 | 55.49 | 2,482,505 | -0.39(-0.70%) |
Sep 08, 2008 | 55.10 | 55.93 | 54.48 | 55.88 | 2,431,843 | +1.75(+3.24%) |
Sep 05, 2008 | 54.54 | 54.54 | 53.56 | 54.13 | 0 | -0.57(-1.03%) |
Sep 04, 2008 | 56.13 | 56.13 | 54.58 | 54.69 | 2,302,222 | -1.38(-2.46%) |
Sep 03, 2008 | 55.87 | 56.47 | 55.47 | 56.07 | 2,813,991 | +0.19(+0.34%) |
Sep 02, 2008 | 56.34 | 57.38 | 55.76 | 55.88 | 2,138,294 | +0.00(+0.00%) |
Aug 29, 2008 | 56.37 | 56.96 | 55.88 | 55.88 | 0 | -0.76(-1.34%) |
Aug 28, 2008 | 56.13 | 56.64 | 56.04 | 56.64 | 1,331,450 | +0.69(+1.23%) |
Aug 27, 2008 | 56.07 | 56.19 | 55.57 | 55.95 | 1,414,066 | -0.11(-0.19%) |
Aug 26, 2008 | 55.93 | 56.22 | 55.57 | 56.06 | 1,643,196 | +0.12(+0.21%) |
Aug 25, 2008 | 56.43 | 56.56 | 55.88 | 55.94 | 1,634,063 | -0.84(-1.48%) |
Aug 22, 2008 | 56.07 | 57.04 | 55.54 | 56.78 | 0 | +0.89(+1.59%) |
Aug 21, 2008 | 55.15 | 56.10 | 54.90 | 55.89 | 1,781,652 | +0.30(+0.54%) |
Aug 20, 2008 | 56.16 | 56.16 | 55.28 | 55.59 | 4,404,459 | -0.30(-0.54%) |
Aug 19, 2008 | 55.78 | 56.24 | 55.72 | 55.89 | 1,409,631 | -0.08(-0.15%) |
Aug 18, 2008 | 55.67 | 56.56 | 55.67 | 55.97 | 1,860,418 | +0.34(+0.61%) |
Aug 15, 2008 | 55.49 | 55.77 | 54.83 | 55.63 | 0 | +0.24(+0.44%) |
Aug 14, 2008 | 55.08 | 56.03 | 54.65 | 55.39 | 1,116,269 | +0.05(+0.09%) |
Aug 13, 2008 | 55.30 | 55.77 | 54.89 | 55.34 | 1,483,658 | +0.01(+0.01%) |
Aug 12, 2008 | 55.77 | 55.85 | 55.24 | 55.33 | 1,797,363 | -0.46(-0.82%) |
Aug 11, 2008 | 55.77 | 56.76 | 55.58 | 55.79 | 1,870,733 | -0.09(-0.16%) |
Aug 08, 2008 | 54.44 | 56.01 | 54.15 | 55.88 | 1,801,091 | +1.61(+2.96%) |
Aug 07, 2008 | 54.50 | 55.13 | 54.06 | 54.28 | 1,884,206 | -0.50(-0.91%) |
Aug 06, 2008 | 54.69 | 55.17 | 53.68 | 54.78 | 1,418,846 | +0.08(+0.15%) |
Aug 05, 2008 | 53.73 | 54.69 | 53.35 | 54.69 | 1,879,046 | +1.44(+2.70%) |
Aug 04, 2008 | 52.44 | 53.36 | 52.27 | 53.25 | 1,588,077 | +0.87(+1.67%) |