Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.95 | 43.62 | 41.93 | 42.44 | 15,638,066 | -0.45(-1.06%) |
Oct 30, 2008 | 42.85 | 43.21 | 42.07 | 42.89 | 12,711,906 | +1.17(+2.80%) |
Oct 29, 2008 | 42.39 | 43.22 | 41.51 | 41.73 | 20,722,990 | -0.79(-1.87%) |
Oct 28, 2008 | 39.67 | 42.52 | 39.44 | 42.52 | 24,416,298 | +3.73(+9.61%) |
Oct 27, 2008 | 39.74 | 40.83 | 38.59 | 38.79 | 16,359,249 | -1.72(-4.25%) |
Oct 24, 2008 | 37.30 | 41.42 | 37.24 | 40.51 | 22,237,180 | +1.15(+2.92%) |
Oct 23, 2008 | 37.66 | 41.00 | 36.56 | 39.37 | 32,376,724 | +4.15(+11.77%) |
Oct 22, 2008 | 36.41 | 37.00 | 35.01 | 35.22 | 14,625,478 | -1.86(-5.03%) |
Oct 21, 2008 | 37.16 | 38.83 | 36.81 | 37.08 | 12,182,947 | -0.72(-1.91%) |
Oct 20, 2008 | 35.82 | 37.88 | 35.67 | 37.81 | 14,444,506 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.17 | 34.72 | 35.57 | 19,213,050 | -0.43(-1.20%) |
Oct 16, 2008 | 33.95 | 36.06 | 33.04 | 36.00 | 21,516,456 | +2.15(+6.37%) |
Oct 15, 2008 | 36.83 | 37.04 | 33.48 | 33.85 | 18,341,138 | -2.73(-7.46%) |
Oct 14, 2008 | 37.89 | 38.50 | 36.53 | 36.57 | 15,664,852 | -1.55(-4.07%) |
Oct 13, 2008 | 35.67 | 38.25 | 35.11 | 38.13 | 20,824,720 | +3.70(+10.74%) |
Oct 10, 2008 | 34.19 | 35.21 | 31.89 | 34.43 | 28,459,830 | -1.19(-3.34%) |
Oct 09, 2008 | 36.84 | 37.91 | 35.13 | 35.62 | 20,774,312 | -1.32(-3.57%) |
Oct 08, 2008 | 35.79 | 38.26 | 35.47 | 36.93 | 22,403,332 | +0.30(+0.83%) |
Oct 07, 2008 | 38.98 | 39.73 | 36.63 | 36.63 | 23,397,868 | -2.33(-5.98%) |
Oct 06, 2008 | 40.85 | 42.12 | 37.95 | 38.96 | 29,152,070 | -2.77(-6.64%) |
Oct 03, 2008 | 41.99 | 43.05 | 41.61 | 41.73 | 20,511,722 | +0.21(+0.51%) |
Oct 02, 2008 | 41.95 | 42.52 | 41.31 | 41.52 | 15,803,164 | -0.42(-1.00%) |
Oct 01, 2008 | 41.73 | 42.24 | 41.07 | 41.94 | 11,885,659 | -0.06(-0.15%) |
Sep 30, 2008 | 40.57 | 42.16 | 40.42 | 42.00 | 20,279,304 | +2.67(+6.79%) |
Sep 29, 2008 | 42.53 | 43.14 | 39.33 | 39.33 | 18,471,404 | -3.66(-8.52%) |
Sep 26, 2008 | 41.67 | 43.49 | 41.63 | 42.99 | 17,439,386 | +0.52(+1.23%) |
Sep 25, 2008 | 41.61 | 42.52 | 41.20 | 42.47 | 16,554,627 | +1.10(+2.65%) |
Sep 24, 2008 | 40.90 | 41.80 | 40.63 | 41.37 | 11,951,999 | +0.57(+1.41%) |
Sep 23, 2008 | 40.93 | 42.15 | 40.80 | 40.80 | 10,983,978 | +0.01(+0.02%) |
Sep 22, 2008 | 42.09 | 42.51 | 40.73 | 40.79 | 13,327,071 | -1.71(-4.02%) |
Sep 19, 2008 | 43.81 | 44.65 | 19.13 | 42.50 | 28,622,930 | -0.01(-0.03%) |
Sep 18, 2008 | 43.95 | 44.74 | 41.22 | 42.51 | 33,713,464 | -1.23(-2.82%) |
Sep 17, 2008 | 45.57 | 46.06 | 43.61 | 43.74 | 27,845,912 | -2.95(-6.31%) |
Sep 16, 2008 | 43.79 | 47.13 | 43.40 | 46.69 | 55,201,556 | +2.62(+5.95%) |
Sep 15, 2008 | 43.82 | 44.95 | 43.44 | 44.07 | 20,753,684 | -0.48(-1.08%) |
Sep 12, 2008 | 44.69 | 44.96 | 44.16 | 44.55 | 13,416,026 | -0.37(-0.82%) |
Sep 11, 2008 | 43.73 | 44.96 | 43.58 | 44.92 | 17,049,030 | +0.91(+2.08%) |
Sep 10, 2008 | 43.12 | 44.44 | 42.79 | 44.01 | 15,625,178 | +1.13(+2.63%) |
Sep 09, 2008 | 42.29 | 43.40 | 42.19 | 42.88 | 19,256,670 | +0.52(+1.22%) |
Sep 08, 2008 | 42.88 | 43.17 | 41.98 | 42.36 | 17,213,410 | -0.45(-1.04%) |
Sep 05, 2008 | 42.87 | 43.38 | 42.26 | 42.81 | 13,769,048 | -0.33(-0.77%) |
Sep 04, 2008 | 44.63 | 45.02 | 43.14 | 43.14 | 12,606,857 | -1.57(-3.52%) |
Sep 03, 2008 | 44.41 | 44.81 | 43.98 | 44.72 | 10,170,132 | +0.42(+0.94%) |
Sep 02, 2008 | 44.97 | 45.51 | 44.23 | 44.30 | 10,806,044 | -0.24(-0.54%) |
Aug 29, 2008 | 45.11 | 45.47 | 44.52 | 44.54 | 9,493,374 | -0.87(-1.92%) |
Aug 28, 2008 | 44.96 | 45.47 | 44.96 | 45.41 | 14,848,328 | +0.26(+0.58%) |
Aug 27, 2008 | 45.31 | 45.35 | 44.11 | 45.15 | 11,784,986 | -0.16(-0.34%) |
Aug 26, 2008 | 45.27 | 45.71 | 45.03 | 45.30 | 9,806,434 | -0.02(-0.05%) |
Aug 25, 2008 | 44.95 | 45.51 | 44.74 | 45.33 | 11,810,542 | -0.04(-0.08%) |
Aug 22, 2008 | 45.50 | 45.52 | 45.00 | 45.36 | 9,552,258 | +0.14(+0.31%) |
Aug 21, 2008 | 44.65 | 45.29 | 44.49 | 45.22 | 9,758,290 | +0.17(+0.38%) |
Aug 20, 2008 | 45.39 | 45.56 | 44.93 | 45.05 | 13,524,420 | -0.26(-0.58%) |
Aug 19, 2008 | 45.35 | 45.67 | 45.19 | 45.31 | 11,184,461 | -0.40(-0.87%) |
Aug 18, 2008 | 46.03 | 46.13 | 45.47 | 45.71 | 13,239,509 | -0.40(-0.86%) |
Aug 15, 2008 | 45.45 | 46.49 | 45.45 | 46.10 | 18,536,790 | +0.60(+1.32%) |
Aug 14, 2008 | 45.23 | 46.08 | 44.90 | 45.50 | 20,764,516 | +0.51(+1.13%) |
Aug 13, 2008 | 44.73 | 45.41 | 44.68 | 44.99 | 10,394,634 | -0.04(-0.09%) |
Aug 12, 2008 | 45.20 | 45.38 | 44.73 | 45.03 | 9,931,317 | -0.33(-0.72%) |
Aug 11, 2008 | 44.66 | 45.48 | 44.60 | 45.36 | 10,224,569 | +0.15(+0.33%) |
Aug 08, 2008 | 44.21 | 45.21 | 44.06 | 45.21 | 11,281,986 | +1.25(+2.84%) |
Aug 07, 2008 | 44.88 | 45.52 | 43.74 | 43.96 | 15,745,184 | -1.03(-2.28%) |
Aug 06, 2008 | 44.56 | 45.15 | 44.40 | 44.99 | 16,325,166 | -0.14(-0.31%) |
Aug 05, 2008 | 45.20 | 45.35 | 44.51 | 45.13 | 14,510,610 | +0.01(+0.03%) |
Aug 04, 2008 | 44.77 | 45.35 | 44.51 | 45.12 | 14,507,795 | +0.63(+1.42%) |