Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.60 | 34.41 | 32.38 | 33.85 | 11,640,520 | +1.06(+3.23%) |
Oct 30, 2008 | 31.51 | 32.97 | 31.29 | 32.79 | 14,453,570 | +2.20(+7.19%) |
Oct 29, 2008 | 31.30 | 32.30 | 30.40 | 30.59 | 10,038,009 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.77 | 31.34 | 12,101,275 | +2.68(+9.36%) |
Oct 27, 2008 | 29.50 | 30.00 | 28.62 | 28.66 | 8,931,911 | -1.20(-4.02%) |
Oct 24, 2008 | 28.96 | 31.04 | 28.86 | 29.86 | 10,066,170 | -1.01(-3.28%) |
Oct 23, 2008 | 30.58 | 31.20 | 29.70 | 30.87 | 17,731,144 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.72 | 29.75 | 14,189,700 | -2.76(-8.50%) |
Oct 21, 2008 | 33.03 | 33.69 | 32.33 | 32.52 | 7,722,994 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.94 | 32.42 | 33.46 | 8,595,426 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.49 | 32.42 | 13,551,378 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.59 | 31.04 | 33.12 | 17,571,494 | +0.22(+0.66%) |
Oct 15, 2008 | 34.50 | 34.87 | 32.81 | 32.90 | 11,621,066 | -2.31(-6.56%) |
Oct 14, 2008 | 36.51 | 37.59 | 34.04 | 35.21 | 12,689,570 | -0.48(-1.35%) |
Oct 13, 2008 | 34.16 | 36.22 | 33.20 | 35.69 | 13,292,901 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.25 | 27.79 | 33.16 | 29,554,182 | -0.83(-2.45%) |
Oct 09, 2008 | 37.18 | 37.78 | 33.78 | 33.99 | 15,546,687 | -3.14(-8.46%) |
Oct 08, 2008 | 37.14 | 38.60 | 36.39 | 37.14 | 17,567,738 | -0.83(-2.18%) |
Oct 07, 2008 | 39.05 | 39.53 | 37.71 | 37.96 | 11,866,919 | -0.52(-1.35%) |
Oct 06, 2008 | 38.50 | 39.61 | 36.76 | 38.48 | 15,090,300 | -0.49(-1.25%) |
Oct 03, 2008 | 39.59 | 40.65 | 38.74 | 38.97 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.68 | 40.68 | 38.78 | 39.18 | 11,374,928 | -1.74(-4.26%) |
Oct 01, 2008 | 40.09 | 41.33 | 39.54 | 40.92 | 9,374,731 | +0.58(+1.45%) |
Sep 30, 2008 | 40.77 | 41.72 | 40.15 | 40.34 | 11,364,901 | -0.43(-1.05%) |
Sep 29, 2008 | 40.72 | 41.81 | 39.50 | 40.77 | 12,614,557 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.56 | 40.23 | 41.30 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.98 | 41.40 | 40.68 | 40.90 | 8,171,695 | +0.24(+0.60%) |
Sep 24, 2008 | 41.27 | 41.99 | 40.22 | 40.66 | 9,536,695 | -0.90(-2.16%) |
Sep 23, 2008 | 42.29 | 43.08 | 41.41 | 41.56 | 7,415,658 | -0.70(-1.65%) |
Sep 22, 2008 | 42.96 | 43.36 | 41.95 | 42.26 | 8,006,783 | -1.17(-2.69%) |
Sep 19, 2008 | 42.98 | 44.90 | 41.13 | 43.42 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.18 | 43.09 | 41.52 | 42.64 | 16,957,448 | +0.59(+1.40%) |
Sep 17, 2008 | 43.14 | 43.27 | 41.42 | 42.05 | 15,465,488 | -2.09(-4.74%) |
Sep 16, 2008 | 42.37 | 44.28 | 42.19 | 44.14 | 12,270,606 | +0.75(+1.73%) |
Sep 15, 2008 | 42.89 | 44.43 | 42.89 | 43.39 | 10,011,141 | -0.61(-1.39%) |
Sep 12, 2008 | 43.53 | 44.29 | 43.15 | 44.00 | 11,011,895 | +0.31(+0.70%) |
Sep 11, 2008 | 42.45 | 43.78 | 42.23 | 43.69 | 11,257,001 | +0.92(+2.14%) |
Sep 10, 2008 | 42.77 | 43.27 | 42.36 | 42.77 | 10,123,169 | +0.98(+2.35%) |
Sep 09, 2008 | 41.85 | 42.94 | 41.79 | 41.79 | 9,210,349 | -0.53(-1.26%) |
Sep 08, 2008 | 41.61 | 42.50 | 41.54 | 42.33 | 9,047,705 | +1.35(+3.29%) |
Sep 05, 2008 | 40.90 | 41.09 | 40.18 | 40.98 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.01 | 42.30 | 40.82 | 41.15 | 7,935,714 | -0.96(-2.27%) |
Sep 03, 2008 | 41.72 | 42.21 | 41.40 | 42.11 | 8,328,830 | +0.41(+0.98%) |
Sep 02, 2008 | 41.68 | 42.97 | 41.59 | 41.70 | 8,263,874 | +0.57(+1.39%) |
Aug 29, 2008 | 41.37 | 41.79 | 41.08 | 41.13 | 5,057,189 | -0.37(-0.90%) |
Aug 28, 2008 | 40.93 | 41.74 | 40.79 | 41.50 | 4,993,868 | +0.76(+1.86%) |
Aug 27, 2008 | 40.25 | 41.05 | 39.86 | 40.74 | 5,553,355 | +0.46(+1.15%) |
Aug 26, 2008 | 40.02 | 40.38 | 39.81 | 40.28 | 6,133,919 | -0.04(-0.11%) |
Aug 25, 2008 | 40.45 | 40.74 | 40.07 | 40.32 | 5,917,255 | -0.42(-1.02%) |
Aug 22, 2008 | 40.03 | 40.88 | 40.03 | 40.74 | 5,699,508 | +0.85(+2.14%) |
Aug 21, 2008 | 39.84 | 40.00 | 39.12 | 39.89 | 5,772,866 | -0.56(-1.40%) |
Aug 20, 2008 | 41.10 | 41.54 | 39.98 | 40.45 | 8,012,431 | -0.60(-1.45%) |
Aug 19, 2008 | 41.63 | 41.77 | 40.99 | 41.05 | 8,668,000 | -0.83(-1.99%) |
Aug 18, 2008 | 42.50 | 42.60 | 41.64 | 41.88 | 6,282,124 | -0.54(-1.27%) |
Aug 15, 2008 | 42.33 | 42.88 | 42.10 | 42.42 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 41.22 | 42.38 | 40.89 | 42.07 | 7,396,749 | +0.63(+1.53%) |
Aug 13, 2008 | 41.43 | 41.70 | 40.73 | 41.43 | 6,191,500 | -0.21(-0.51%) |
Aug 12, 2008 | 41.62 | 42.10 | 41.42 | 41.65 | 5,603,597 | -0.37(-0.89%) |
Aug 11, 2008 | 41.98 | 42.54 | 41.40 | 42.02 | 8,195,735 | -0.12(-0.29%) |
Aug 08, 2008 | 40.79 | 42.34 | 40.79 | 42.14 | 9,937,680 | +1.56(+3.86%) |
Aug 07, 2008 | 40.61 | 41.19 | 40.41 | 40.57 | 6,931,617 | -0.67(-1.62%) |
Aug 06, 2008 | 41.77 | 41.77 | 40.88 | 41.24 | 6,628,146 | -0.61(-1.46%) |
Aug 05, 2008 | 40.39 | 41.97 | 40.39 | 41.85 | 11,038,934 | +1.72(+4.28%) |
Aug 04, 2008 | 39.84 | 40.57 | 39.75 | 40.13 | 5,368,761 | +0.20(+0.50%) |