Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.99 | 28.23 | 26.82 | 27.79 | 65,728,212 | +0.18(+0.65%) |
Oct 30, 2008 | 28.00 | 28.09 | 26.92 | 27.61 | 53,433,772 | +0.94(+3.51%) |
Oct 29, 2008 | 26.30 | 27.56 | 26.07 | 26.67 | 55,154,256 | +0.06(+0.23%) |
Oct 28, 2008 | 24.81 | 26.84 | 23.90 | 26.61 | 66,869,676 | +3.22(+13.78%) |
Oct 27, 2008 | 23.75 | 24.60 | 23.38 | 23.38 | 50,819,352 | -1.30(-5.25%) |
Oct 24, 2008 | 23.99 | 25.42 | 23.81 | 24.68 | 52,805,748 | -1.71(-6.47%) |
Oct 23, 2008 | 25.95 | 26.66 | 25.08 | 26.39 | 53,938,324 | +0.57(+2.20%) |
Oct 22, 2008 | 26.94 | 27.02 | 25.22 | 25.82 | 50,601,996 | -2.03(-7.30%) |
Oct 21, 2008 | 28.47 | 28.89 | 27.77 | 27.85 | 55,537,788 | -1.66(-5.64%) |
Oct 20, 2008 | 28.47 | 29.52 | 28.28 | 29.52 | 47,074,436 | +1.77(+6.38%) |
Oct 17, 2008 | 27.06 | 28.99 | 26.94 | 27.75 | 49,777,104 | -0.60(-2.13%) |
Oct 16, 2008 | 27.59 | 28.39 | 26.17 | 28.35 | 71,622,360 | +1.58(+5.89%) |
Oct 15, 2008 | 29.21 | 29.30 | 26.75 | 26.78 | 57,705,788 | -3.20(-10.67%) |
Oct 14, 2008 | 31.43 | 31.73 | 29.34 | 29.97 | 67,067,216 | -0.63(-2.06%) |
Oct 13, 2008 | 28.46 | 30.87 | 28.25 | 30.60 | 92,681,144 | +4.20(+15.89%) |
Oct 10, 2008 | 25.75 | 27.28 | 24.95 | 26.41 | 95,792,072 | -1.02(-3.73%) |
Oct 09, 2008 | 30.01 | 30.12 | 27.20 | 27.43 | 56,996,616 | -1.74(-5.98%) |
Oct 08, 2008 | 29.39 | 30.45 | 28.86 | 29.18 | 66,428,996 | -0.67(-2.24%) |
Oct 07, 2008 | 31.98 | 32.10 | 29.84 | 29.84 | 59,872,216 | -1.47(-4.68%) |
Oct 06, 2008 | 31.91 | 31.95 | 30.02 | 31.31 | 85,670,848 | -1.88(-5.65%) |
Oct 03, 2008 | 33.38 | 34.58 | 33.10 | 33.19 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 34.17 | 34.26 | 33.23 | 33.32 | 37,265,776 | -1.52(-4.37%) |
Oct 01, 2008 | 34.63 | 35.17 | 34.23 | 34.84 | 44,837,760 | -0.26(-0.75%) |
Sep 30, 2008 | 34.44 | 35.10 | 34.19 | 35.10 | 46,913,084 | +2.01(+6.07%) |
Sep 29, 2008 | 35.40 | 35.44 | 0.6234 | 33.09 | 56,459,500 | -4.16(-11.16%) |
Sep 26, 2008 | 36.84 | 37.29 | 36.71 | 37.25 | 0 | -0.40(-1.06%) |
Sep 25, 2008 | 37.27 | 37.74 | 37.21 | 37.65 | 26,575,820 | +0.85(+2.30%) |
Sep 24, 2008 | 37.21 | 37.26 | 36.63 | 36.80 | 20,302,584 | +0.11(+0.29%) |
Sep 23, 2008 | 37.22 | 37.51 | 36.43 | 36.69 | 23,839,076 | -0.52(-1.41%) |
Sep 22, 2008 | 38.25 | 38.41 | 37.22 | 37.22 | 44,575,824 | -1.32(-3.41%) |
Sep 19, 2008 | 37.84 | 39.74 | 37.08 | 38.53 | 0 | +2.48(+6.88%) |
Sep 18, 2008 | 35.30 | 36.26 | 34.45 | 36.05 | 48,220,500 | +1.63(+4.75%) |
Sep 17, 2008 | 35.11 | 35.38 | 34.20 | 34.42 | 50,090,468 | -1.37(-3.82%) |
Sep 16, 2008 | 35.01 | 35.98 | 34.76 | 35.78 | 41,853,356 | -0.27(-0.74%) |
Sep 15, 2008 | 36.00 | 36.70 | 35.69 | 36.05 | 50,700,016 | -1.60(-4.25%) |
Sep 12, 2008 | 37.01 | 37.72 | 36.83 | 37.66 | 26,509,700 | +0.72(+1.96%) |
Sep 11, 2008 | 36.16 | 36.96 | 35.99 | 36.93 | 26,823,266 | -0.08(-0.22%) |
Sep 10, 2008 | 37.21 | 37.30 | 36.82 | 37.01 | 24,484,972 | +0.36(+0.97%) |
Sep 09, 2008 | 37.61 | 37.74 | 36.64 | 36.66 | 20,628,894 | -1.23(-3.24%) |
Sep 08, 2008 | 38.23 | 38.27 | 37.38 | 37.89 | 30,706,792 | +0.83(+2.24%) |
Sep 05, 2008 | 37.00 | 37.21 | 36.58 | 37.06 | 0 | -0.14(-0.37%) |
Sep 04, 2008 | 38.41 | 38.45 | 37.17 | 37.19 | 26,824,408 | -1.66(-4.28%) |
Sep 03, 2008 | 38.87 | 39.03 | 38.64 | 38.86 | 17,060,198 | -0.16(-0.42%) |
Sep 02, 2008 | 39.54 | 39.61 | 38.99 | 39.02 | 23,491,736 | -0.61(-1.54%) |
Aug 29, 2008 | 39.83 | 39.99 | 39.59 | 39.63 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.72 | 39.79 | 39.59 | 39.75 | 18,089,300 | +0.50(+1.29%) |
Aug 27, 2008 | 39.08 | 39.28 | 38.96 | 39.24 | 14,909,508 | +0.37(+0.95%) |
Aug 26, 2008 | 38.73 | 39.06 | 38.61 | 38.88 | 12,423,217 | +0.19(+0.50%) |
Aug 25, 2008 | 39.23 | 39.27 | 38.60 | 38.68 | 17,572,242 | -0.62(-1.57%) |
Aug 22, 2008 | 39.17 | 39.39 | 39.09 | 39.30 | 10,558,123 | +0.18(+0.46%) |
Aug 21, 2008 | 38.86 | 39.22 | 38.80 | 39.12 | 14,378,905 | +0.16(+0.40%) |
Aug 20, 2008 | 38.84 | 38.96 | 38.59 | 38.96 | 24,755,892 | +0.23(+0.60%) |
Aug 19, 2008 | 38.71 | 38.79 | 38.50 | 38.73 | 19,012,918 | -0.44(-1.13%) |
Aug 18, 2008 | 39.76 | 39.77 | 39.03 | 39.18 | 18,508,556 | -0.20(-0.51%) |
Aug 15, 2008 | 39.39 | 39.56 | 39.24 | 39.38 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.50 | 39.89 | 39.43 | 39.64 | 16,532,308 | -0.16(-0.39%) |
Aug 13, 2008 | 39.89 | 40.05 | 39.48 | 39.79 | 20,145,464 | -0.64(-1.57%) |
Aug 12, 2008 | 40.72 | 40.73 | 40.29 | 40.43 | 15,448,275 | -0.29(-0.72%) |
Aug 11, 2008 | 40.79 | 40.98 | 40.62 | 40.72 | 16,079,079 | -0.04(-0.09%) |
Aug 08, 2008 | 40.05 | 40.87 | 39.94 | 40.76 | 16,969,366 | +0.17(+0.41%) |
Aug 07, 2008 | 41.09 | 41.10 | 40.52 | 40.59 | 12,190,379 | -0.83(-2.00%) |
Aug 06, 2008 | 41.12 | 41.49 | 40.98 | 41.42 | 18,458,752 | +0.01(+0.03%) |
Aug 05, 2008 | 40.93 | 41.41 | 40.82 | 41.41 | 22,879,794 | +1.02(+2.53%) |
Aug 04, 2008 | 40.74 | 40.76 | 40.35 | 40.39 | 13,725,120 | -0.39(-0.95%) |