Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 44.74 | 45.72 | 44.02 | 45.26 | 375,125 | +0.75(+1.69%) |
Oct 30, 2008 | 43.46 | 44.63 | 42.96 | 44.51 | 351,193 | +2.13(+5.02%) |
Oct 29, 2008 | 41.90 | 43.78 | 41.72 | 42.38 | 499,891 | +0.69(+1.66%) |
Oct 28, 2008 | 38.69 | 41.69 | 38.43 | 41.69 | 840,841 | +4.56(+12.28%) |
Oct 27, 2008 | 37.12 | 38.28 | 36.75 | 37.13 | 460,426 | -0.76(-2.01%) |
Oct 24, 2008 | 36.83 | 38.40 | 36.77 | 37.89 | 351,449 | -1.50(-3.82%) |
Oct 23, 2008 | 40.19 | 40.33 | 37.86 | 39.39 | 504,662 | -0.63(-1.58%) |
Oct 22, 2008 | 42.32 | 42.67 | 39.23 | 40.03 | 732,196 | -3.29(-7.59%) |
Oct 21, 2008 | 44.43 | 44.70 | 42.71 | 43.31 | 340,207 | -1.62(-3.61%) |
Oct 20, 2008 | 43.20 | 44.94 | 42.90 | 44.94 | 159,831 | +2.04(+4.76%) |
Oct 17, 2008 | 41.56 | 44.13 | 41.06 | 42.90 | 275,327 | +0.17(+0.40%) |
Oct 16, 2008 | 42.19 | 43.00 | 38.92 | 42.73 | 637,068 | +0.38(+0.91%) |
Oct 15, 2008 | 44.93 | 45.00 | 41.93 | 42.34 | 735,833 | -3.59(-7.81%) |
Oct 14, 2008 | 46.49 | 46.96 | 44.06 | 45.93 | 679,399 | +0.85(+1.90%) |
Oct 13, 2008 | 41.72 | 45.11 | 41.72 | 45.07 | 677,318 | +4.64(+11.47%) |
Oct 10, 2008 | 40.33 | 41.32 | 36.84 | 40.44 | 725,207 | -1.41(-3.37%) |
Oct 09, 2008 | 45.10 | 45.39 | 41.61 | 41.85 | 404,141 | -2.68(-6.02%) |
Oct 08, 2008 | 44.62 | 46.07 | 42.67 | 44.53 | 870,850 | -1.06(-2.32%) |
Oct 07, 2008 | 47.41 | 49.21 | 45.41 | 45.59 | 571,443 | -1.09(-2.34%) |
Oct 06, 2008 | 50.10 | 50.25 | 44.96 | 46.68 | 925,840 | -3.95(-7.81%) |
Oct 03, 2008 | 51.34 | 52.20 | 50.40 | 50.64 | 0 | -0.05(-0.10%) |
Oct 02, 2008 | 52.74 | 52.93 | 50.13 | 50.69 | 495,348 | -2.39(-4.51%) |
Oct 01, 2008 | 53.04 | 54.03 | 52.36 | 53.08 | 376,948 | -1.15(-2.13%) |
Sep 30, 2008 | 54.91 | 55.37 | 52.95 | 54.23 | 392,180 | +0.09(+0.16%) |
Sep 29, 2008 | 56.07 | 56.07 | 53.36 | 54.15 | 420,442 | -2.92(-5.12%) |
Sep 26, 2008 | 55.86 | 57.12 | 55.22 | 57.07 | 0 | +0.47(+0.83%) |
Sep 25, 2008 | 55.87 | 57.08 | 55.35 | 56.60 | 282,347 | +0.89(+1.59%) |
Sep 24, 2008 | 56.18 | 56.67 | 55.46 | 55.71 | 204,085 | -0.50(-0.90%) |
Sep 23, 2008 | 56.35 | 56.95 | 55.59 | 56.21 | 458,041 | -0.26(-0.45%) |
Sep 22, 2008 | 56.55 | 57.32 | 55.85 | 56.47 | 298,655 | -0.41(-0.72%) |
Sep 19, 2008 | 54.88 | 56.94 | 53.81 | 56.88 | 0 | +2.31(+4.24%) |
Sep 18, 2008 | 54.24 | 55.66 | 53.11 | 54.56 | 759,699 | +0.32(+0.60%) |
Sep 17, 2008 | 53.96 | 55.04 | 53.58 | 54.24 | 681,848 | -0.57(-1.04%) |
Sep 16, 2008 | 55.77 | 55.98 | 53.10 | 54.81 | 827,150 | -1.13(-2.02%) |
Sep 15, 2008 | 55.69 | 57.52 | 55.43 | 55.94 | 274,783 | -2.02(-3.49%) |
Sep 12, 2008 | 56.89 | 58.08 | 56.31 | 57.96 | 365,768 | +0.62(+1.09%) |
Sep 11, 2008 | 56.51 | 58.28 | 55.91 | 57.34 | 369,184 | +0.48(+0.84%) |
Sep 10, 2008 | 55.87 | 57.22 | 55.50 | 56.86 | 453,453 | +1.41(+2.54%) |
Sep 09, 2008 | 56.37 | 57.08 | 55.09 | 55.45 | 249,111 | -0.78(-1.38%) |
Sep 08, 2008 | 56.28 | 56.66 | 54.78 | 56.23 | 228,947 | +1.28(+2.33%) |
Sep 05, 2008 | 55.04 | 55.17 | 53.80 | 54.95 | 0 | -0.50(-0.91%) |
Sep 04, 2008 | 54.24 | 55.73 | 54.24 | 55.45 | 437,988 | +0.49(+0.89%) |
Sep 03, 2008 | 54.85 | 55.44 | 54.04 | 54.97 | 185,666 | +0.02(+0.03%) |
Sep 02, 2008 | 55.96 | 56.74 | 54.43 | 54.95 | 121,833 | -0.20(-0.37%) |
Aug 29, 2008 | 55.26 | 55.67 | 54.48 | 55.15 | 0 | -0.83(-1.48%) |
Aug 28, 2008 | 55.14 | 56.57 | 55.14 | 55.98 | 173,721 | +1.12(+2.04%) |
Aug 27, 2008 | 54.29 | 55.67 | 53.76 | 54.86 | 203,708 | +0.58(+1.07%) |
Aug 26, 2008 | 54.76 | 55.44 | 53.86 | 54.28 | 338,469 | -0.69(-1.26%) |
Aug 25, 2008 | 55.32 | 55.51 | 54.53 | 54.97 | 335,732 | -0.76(-1.36%) |
Aug 22, 2008 | 55.50 | 56.10 | 55.28 | 55.73 | 0 | +0.57(+1.04%) |
Aug 21, 2008 | 55.08 | 55.56 | 54.62 | 55.16 | 206,039 | +0.06(+0.11%) |
Aug 20, 2008 | 55.44 | 55.73 | 54.51 | 55.10 | 215,655 | -0.16(-0.29%) |
Aug 19, 2008 | 56.08 | 56.90 | 54.76 | 55.26 | 262,698 | -1.12(-1.98%) |
Aug 18, 2008 | 56.79 | 57.29 | 56.19 | 56.38 | 338,480 | +0.01(+0.02%) |
Aug 15, 2008 | 55.81 | 56.63 | 55.81 | 56.38 | 0 | +0.56(+0.99%) |
Aug 14, 2008 | 54.59 | 56.10 | 54.57 | 55.82 | 302,479 | +1.12(+2.05%) |
Aug 13, 2008 | 54.80 | 54.96 | 53.68 | 54.70 | 212,864 | -0.32(-0.59%) |
Aug 12, 2008 | 55.14 | 55.51 | 54.77 | 55.03 | 381,653 | -0.35(-0.63%) |
Aug 11, 2008 | 55.21 | 55.83 | 55.02 | 55.38 | 284,319 | +0.01(+0.02%) |
Aug 08, 2008 | 54.20 | 55.53 | 54.12 | 55.37 | 304,619 | +1.31(+2.42%) |
Aug 07, 2008 | 55.10 | 55.10 | 53.89 | 54.06 | 259,661 | -1.23(-2.22%) |
Aug 06, 2008 | 55.10 | 55.50 | 54.73 | 55.29 | 204,102 | -0.23(-0.42%) |
Aug 05, 2008 | 55.15 | 55.52 | 54.90 | 55.52 | 280,433 | +0.83(+1.51%) |
Aug 04, 2008 | 53.60 | 55.09 | 53.33 | 54.69 | 354,525 | +1.15(+2.15%) |