Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.96 | 43.64 | 41.94 | 42.45 | 15,633,273 | -0.45(-1.06%) |
Oct 30, 2008 | 42.87 | 43.23 | 42.08 | 42.91 | 12,708,010 | +1.17(+2.80%) |
Oct 29, 2008 | 42.40 | 43.23 | 41.52 | 41.74 | 20,716,638 | -0.79(-1.87%) |
Oct 28, 2008 | 39.68 | 42.53 | 39.45 | 42.53 | 24,408,816 | +3.73(+9.61%) |
Oct 27, 2008 | 39.75 | 40.84 | 38.60 | 38.80 | 16,354,235 | -1.72(-4.25%) |
Oct 24, 2008 | 37.31 | 41.43 | 37.25 | 40.53 | 22,230,366 | +1.15(+2.92%) |
Oct 23, 2008 | 37.68 | 41.01 | 36.57 | 39.38 | 32,366,802 | +4.15(+11.77%) |
Oct 22, 2008 | 36.42 | 37.01 | 35.02 | 35.23 | 14,620,995 | -1.86(-5.03%) |
Oct 21, 2008 | 37.17 | 38.84 | 36.83 | 37.10 | 12,179,213 | -0.72(-1.91%) |
Oct 20, 2008 | 35.83 | 37.89 | 35.68 | 37.82 | 14,440,079 | +2.24(+6.30%) |
Oct 17, 2008 | 34.81 | 38.19 | 34.73 | 35.58 | 19,207,162 | -0.43(-1.20%) |
Oct 16, 2008 | 33.96 | 36.07 | 33.05 | 36.01 | 21,509,860 | +2.15(+6.36%) |
Oct 15, 2008 | 36.84 | 37.05 | 33.49 | 33.86 | 18,335,516 | -2.73(-7.46%) |
Oct 14, 2008 | 37.90 | 38.51 | 36.54 | 36.58 | 15,660,051 | -1.55(-4.07%) |
Oct 13, 2008 | 35.68 | 38.26 | 35.12 | 38.14 | 20,818,338 | +3.70(+10.75%) |
Oct 10, 2008 | 34.20 | 35.22 | 31.90 | 34.44 | 28,451,108 | -1.19(-3.34%) |
Oct 09, 2008 | 36.85 | 37.92 | 35.14 | 35.63 | 20,767,944 | -1.32(-3.57%) |
Oct 08, 2008 | 35.80 | 38.27 | 35.48 | 36.95 | 22,396,466 | +0.30(+0.83%) |
Oct 07, 2008 | 38.99 | 39.75 | 36.64 | 36.64 | 23,390,698 | -2.33(-5.98%) |
Oct 06, 2008 | 40.86 | 42.14 | 37.96 | 38.97 | 29,143,134 | -2.77(-6.64%) |
Oct 03, 2008 | 42.01 | 43.06 | 41.62 | 41.75 | 20,505,436 | +0.21(+0.51%) |
Oct 02, 2008 | 41.97 | 42.53 | 41.32 | 41.53 | 15,798,321 | -0.42(-1.00%) |
Oct 01, 2008 | 41.75 | 42.25 | 41.09 | 41.95 | 11,882,017 | -0.06(-0.15%) |
Sep 30, 2008 | 40.58 | 42.17 | 40.43 | 42.01 | 20,273,088 | +2.67(+6.79%) |
Sep 29, 2008 | 42.55 | 43.16 | 39.34 | 39.34 | 18,465,744 | -3.66(-8.52%) |
Sep 26, 2008 | 41.68 | 43.50 | 41.65 | 43.01 | 17,434,042 | +0.52(+1.23%) |
Sep 25, 2008 | 41.62 | 42.53 | 41.21 | 42.48 | 16,549,553 | +1.10(+2.66%) |
Sep 24, 2008 | 40.92 | 41.82 | 40.64 | 41.38 | 11,948,336 | +0.57(+1.41%) |
Sep 23, 2008 | 40.94 | 42.16 | 40.81 | 40.81 | 10,980,611 | +0.01(+0.02%) |
Sep 22, 2008 | 42.11 | 42.52 | 40.75 | 40.80 | 13,322,986 | -1.71(-4.02%) |
Sep 19, 2008 | 43.82 | 44.66 | 19.14 | 42.51 | 28,614,156 | -0.01(-0.03%) |
Sep 18, 2008 | 43.96 | 44.76 | 41.23 | 42.52 | 33,703,132 | -1.23(-2.82%) |
Sep 17, 2008 | 45.58 | 46.08 | 43.62 | 43.76 | 27,837,378 | -2.95(-6.31%) |
Sep 16, 2008 | 43.80 | 47.15 | 43.42 | 46.71 | 55,184,640 | +2.62(+5.95%) |
Sep 15, 2008 | 43.83 | 44.96 | 43.45 | 44.08 | 20,747,322 | -0.48(-1.08%) |
Sep 12, 2008 | 44.70 | 44.98 | 44.17 | 44.57 | 13,411,914 | -0.37(-0.82%) |
Sep 11, 2008 | 43.74 | 44.98 | 43.60 | 44.94 | 17,043,804 | +0.91(+2.08%) |
Sep 10, 2008 | 43.13 | 44.45 | 42.80 | 44.02 | 15,620,389 | +1.13(+2.63%) |
Sep 09, 2008 | 42.31 | 43.41 | 42.20 | 42.89 | 19,250,768 | +0.52(+1.22%) |
Sep 08, 2008 | 42.89 | 43.18 | 41.99 | 42.38 | 17,208,136 | -0.45(-1.04%) |
Sep 05, 2008 | 42.88 | 43.40 | 42.27 | 42.82 | 13,764,828 | -0.33(-0.77%) |
Sep 04, 2008 | 44.64 | 45.03 | 43.16 | 43.16 | 12,602,994 | -1.57(-3.52%) |
Sep 03, 2008 | 44.42 | 44.82 | 43.99 | 44.73 | 10,167,015 | +0.42(+0.94%) |
Sep 02, 2008 | 44.98 | 45.52 | 44.25 | 44.31 | 10,802,732 | -0.24(-0.54%) |
Aug 29, 2008 | 45.13 | 45.48 | 44.54 | 44.55 | 9,490,465 | -0.87(-1.92%) |
Aug 28, 2008 | 44.97 | 45.49 | 44.97 | 45.42 | 14,843,777 | +0.26(+0.58%) |
Aug 27, 2008 | 45.33 | 45.37 | 44.12 | 45.16 | 11,781,374 | -0.16(-0.34%) |
Aug 26, 2008 | 45.28 | 45.72 | 45.05 | 45.32 | 9,803,428 | -0.02(-0.05%) |
Aug 25, 2008 | 44.96 | 45.52 | 44.76 | 45.34 | 11,806,922 | -0.04(-0.08%) |
Aug 22, 2008 | 45.51 | 45.53 | 45.01 | 45.37 | 9,549,330 | +0.14(+0.31%) |
Aug 21, 2008 | 44.67 | 45.30 | 44.50 | 45.23 | 9,755,299 | +0.17(+0.38%) |
Aug 20, 2008 | 45.40 | 45.57 | 44.94 | 45.06 | 13,520,275 | -0.26(-0.58%) |
Aug 19, 2008 | 45.37 | 45.68 | 45.20 | 45.33 | 11,181,033 | -0.40(-0.87%) |
Aug 18, 2008 | 46.05 | 46.15 | 45.48 | 45.72 | 13,235,451 | -0.40(-0.86%) |
Aug 15, 2008 | 45.47 | 46.50 | 45.47 | 46.12 | 18,531,110 | +0.60(+1.32%) |
Aug 14, 2008 | 45.24 | 46.09 | 44.91 | 45.52 | 20,758,152 | +0.51(+1.13%) |
Aug 13, 2008 | 44.74 | 45.42 | 44.69 | 45.01 | 10,391,448 | -0.04(-0.09%) |
Aug 12, 2008 | 45.22 | 45.40 | 44.74 | 45.05 | 9,928,274 | -0.33(-0.72%) |
Aug 11, 2008 | 44.67 | 45.50 | 44.62 | 45.37 | 10,221,435 | +0.15(+0.33%) |
Aug 08, 2008 | 44.22 | 45.23 | 44.08 | 45.23 | 11,278,528 | +1.25(+2.84%) |
Aug 07, 2008 | 44.89 | 45.53 | 43.75 | 43.98 | 15,740,358 | -1.03(-2.28%) |
Aug 06, 2008 | 44.57 | 45.16 | 44.42 | 45.01 | 16,320,162 | -0.14(-0.31%) |
Aug 05, 2008 | 45.22 | 45.36 | 44.52 | 45.15 | 14,506,163 | +0.01(+0.03%) |
Aug 04, 2008 | 44.78 | 45.36 | 44.52 | 45.13 | 14,503,349 | +0.63(+1.42%) |