Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.03 | 43.23 | 41.08 | 42.45 | 36,040,408 | +0.24(+0.57%) |
Oct 30, 2008 | 41.03 | 42.61 | 40.30 | 42.21 | 38,400,128 | +1.81(+4.48%) |
Oct 29, 2008 | 39.96 | 42.29 | 39.49 | 40.40 | 45,459,368 | +0.56(+1.40%) |
Oct 28, 2008 | 36.26 | 40.33 | 34.79 | 39.84 | 44,104,740 | +4.73(+13.47%) |
Oct 27, 2008 | 35.61 | 37.83 | 34.64 | 35.11 | 32,122,274 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.25 | 34.46 | 36.37 | 34,758,076 | -1.63(-4.28%) |
Oct 23, 2008 | 35.78 | 38.18 | 34.37 | 37.99 | 47,356,448 | +2.86(+8.15%) |
Oct 22, 2008 | 36.35 | 36.89 | 34.21 | 35.13 | 39,092,968 | -2.88(-7.57%) |
Oct 21, 2008 | 38.49 | 39.48 | 36.99 | 38.01 | 30,815,376 | -1.60(-4.04%) |
Oct 20, 2008 | 36.47 | 39.83 | 36.42 | 39.61 | 32,141,680 | +4.13(+11.64%) |
Oct 17, 2008 | 35.02 | 38.36 | 33.85 | 35.48 | 38,181,768 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.64 | 31.65 | 35.90 | 55,886,672 | +1.78(+5.20%) |
Oct 15, 2008 | 37.83 | 37.83 | 33.24 | 34.13 | 44,164,484 | -4.87(-12.49%) |
Oct 14, 2008 | 41.36 | 42.11 | 37.07 | 39.00 | 47,608,264 | -0.77(-1.93%) |
Oct 13, 2008 | 34.24 | 40.11 | 33.82 | 39.77 | 54,483,068 | +6.86(+20.85%) |
Oct 10, 2008 | 34.42 | 36.85 | 31.58 | 32.91 | 84,733,864 | -3.51(-9.64%) |
Oct 09, 2008 | 41.96 | 42.04 | 36.42 | 36.42 | 47,384,280 | -5.18(-12.45%) |
Oct 08, 2008 | 41.04 | 43.90 | 40.06 | 41.59 | 48,063,496 | -0.14(-0.34%) |
Oct 07, 2008 | 44.39 | 44.70 | 41.28 | 41.74 | 42,995,316 | -1.99(-4.54%) |
Oct 06, 2008 | 44.18 | 44.30 | 41.34 | 43.72 | 45,753,000 | -1.45(-3.20%) |
Oct 03, 2008 | 45.50 | 47.63 | 44.99 | 45.17 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.37 | 46.65 | 44.88 | 45.27 | 33,077,274 | -1.50(-3.21%) |
Oct 01, 2008 | 46.38 | 47.28 | 44.65 | 46.77 | 25,718,970 | -0.16(-0.34%) |
Sep 30, 2008 | 44.87 | 47.05 | 44.72 | 46.93 | 35,375,756 | +2.83(+6.43%) |
Sep 29, 2008 | 48.38 | 48.66 | 44.10 | 44.10 | 41,120,956 | -5.38(-10.87%) |
Sep 26, 2008 | 48.93 | 49.57 | 48.31 | 49.48 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.42 | 50.17 | 48.42 | 49.77 | 24,233,434 | +1.27(+2.63%) |
Sep 24, 2008 | 48.79 | 49.27 | 48.28 | 48.50 | 19,742,796 | -0.13(-0.27%) |
Sep 23, 2008 | 49.59 | 50.29 | 48.30 | 48.63 | 25,691,934 | -1.06(-2.14%) |
Sep 22, 2008 | 50.20 | 51.07 | 49.36 | 49.69 | 25,703,878 | -0.27(-0.54%) |
Sep 19, 2008 | 48.68 | 50.14 | 47.63 | 49.96 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.29 | 47.51 | 44.88 | 47.16 | 41,084,564 | +1.61(+3.54%) |
Sep 17, 2008 | 46.09 | 47.74 | 45.24 | 45.55 | 40,868,492 | -1.03(-2.21%) |
Sep 16, 2008 | 44.86 | 46.87 | 44.10 | 46.58 | 35,954,040 | +1.01(+2.21%) |
Sep 15, 2008 | 46.18 | 47.68 | 45.57 | 45.57 | 30,572,172 | -2.36(-4.93%) |
Sep 12, 2008 | 47.17 | 48.07 | 46.93 | 47.93 | 23,534,766 | +0.82(+1.74%) |
Sep 11, 2008 | 45.79 | 47.23 | 45.31 | 47.11 | 28,735,586 | +0.93(+2.02%) |
Sep 10, 2008 | 45.32 | 46.50 | 45.14 | 46.18 | 31,192,232 | +1.35(+3.01%) |
Sep 09, 2008 | 45.63 | 46.28 | 44.81 | 44.83 | 37,170,308 | -1.29(-2.79%) |
Sep 08, 2008 | 46.28 | 46.86 | 45.33 | 46.12 | 27,156,578 | +0.47(+1.03%) |
Sep 05, 2008 | 46.09 | 46.50 | 45.01 | 45.65 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.88 | 48.01 | 45.99 | 46.21 | 29,046,404 | -1.68(-3.52%) |
Sep 03, 2008 | 47.28 | 48.05 | 47.19 | 47.90 | 18,908,364 | +0.51(+1.07%) |
Sep 02, 2008 | 48.08 | 48.14 | 47.35 | 47.39 | 23,608,456 | -1.72(-3.51%) |
Aug 29, 2008 | 49.86 | 49.92 | 49.00 | 49.12 | 0 | -0.49(-0.99%) |
Aug 28, 2008 | 49.69 | 49.78 | 48.57 | 49.61 | 15,569,327 | +0.32(+0.65%) |
Aug 27, 2008 | 49.35 | 49.50 | 48.83 | 49.29 | 14,459,655 | +0.47(+0.97%) |
Aug 26, 2008 | 48.82 | 49.03 | 48.28 | 48.82 | 16,434,658 | +0.16(+0.33%) |
Aug 25, 2008 | 50.40 | 50.40 | 48.39 | 48.66 | 19,936,216 | -1.47(-2.94%) |
Aug 22, 2008 | 49.89 | 50.52 | 49.65 | 50.13 | 15,069,521 | -0.24(-0.47%) |
Aug 21, 2008 | 49.65 | 50.70 | 49.58 | 50.37 | 19,727,286 | +1.17(+2.38%) |
Aug 20, 2008 | 48.55 | 49.50 | 48.08 | 49.20 | 20,544,012 | +1.00(+2.07%) |
Aug 19, 2008 | 47.09 | 48.55 | 47.09 | 48.20 | 19,108,306 | +0.86(+1.83%) |
Aug 18, 2008 | 48.19 | 48.55 | 47.12 | 47.34 | 18,247,580 | -0.60(-1.26%) |
Aug 15, 2008 | 48.62 | 48.78 | 47.60 | 47.94 | 0 | -1.33(-2.69%) |
Aug 14, 2008 | 48.85 | 49.78 | 48.43 | 49.26 | 25,281,150 | +0.19(+0.39%) |
Aug 13, 2008 | 47.47 | 49.12 | 47.35 | 49.07 | 26,941,666 | +1.52(+3.21%) |
Aug 12, 2008 | 48.27 | 48.27 | 47.30 | 47.55 | 22,286,296 | -0.30(-0.62%) |
Aug 11, 2008 | 48.14 | 48.43 | 47.26 | 47.84 | 20,051,680 | -0.18(-0.38%) |
Aug 08, 2008 | 47.15 | 48.05 | 46.58 | 48.02 | 24,761,982 | +0.55(+1.16%) |
Aug 07, 2008 | 48.26 | 48.54 | 47.41 | 47.47 | 22,172,170 | -0.64(-1.34%) |
Aug 06, 2008 | 46.87 | 48.26 | 46.66 | 48.12 | 34,338,284 | +1.18(+2.51%) |
Aug 05, 2008 | 46.97 | 47.40 | 46.00 | 46.94 | 38,600,400 | -0.18(-0.37%) |
Aug 04, 2008 | 47.83 | 48.23 | 46.70 | 47.11 | 29,020,616 | -0.86(-1.79%) |