Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.90 | 38.40 | 37.27 | 38.21 | 31,758,144 | +0.48(+1.27%) |
Oct 30, 2008 | 38.84 | 39.09 | 37.18 | 37.73 | 37,928,128 | -0.60(-1.56%) |
Oct 29, 2008 | 39.48 | 39.48 | 37.40 | 38.33 | 46,582,684 | -1.66(-4.14%) |
Oct 28, 2008 | 38.28 | 40.18 | 37.73 | 39.99 | 44,184,484 | +2.52(+6.72%) |
Oct 27, 2008 | 37.63 | 39.06 | 37.44 | 37.47 | 33,817,716 | -0.40(-1.05%) |
Oct 24, 2008 | 36.76 | 38.93 | 36.53 | 37.87 | 37,132,084 | -1.03(-2.66%) |
Oct 23, 2008 | 38.53 | 39.34 | 37.50 | 38.91 | 37,707,840 | +0.64(+1.68%) |
Oct 22, 2008 | 38.79 | 39.31 | 37.54 | 38.26 | 37,439,988 | -1.40(-3.52%) |
Oct 21, 2008 | 39.69 | 40.43 | 39.48 | 39.66 | 22,540,184 | -0.49(-1.21%) |
Oct 20, 2008 | 39.52 | 40.20 | 38.72 | 40.15 | 28,948,832 | +1.12(+2.86%) |
Oct 17, 2008 | 39.22 | 40.49 | 38.65 | 39.03 | 40,536,828 | -0.53(-1.34%) |
Oct 16, 2008 | 37.84 | 39.86 | 36.33 | 39.56 | 55,544,908 | +1.84(+4.89%) |
Oct 15, 2008 | 40.06 | 40.35 | 37.44 | 37.72 | 40,232,632 | -2.16(-5.41%) |
Oct 14, 2008 | 41.43 | 42.04 | 39.25 | 39.87 | 62,465,112 | +0.82(+2.11%) |
Oct 13, 2008 | 36.42 | 39.12 | 36.10 | 39.05 | 52,227,416 | +4.26(+12.23%) |
Oct 10, 2008 | 34.51 | 36.76 | 32.43 | 34.79 | 0 | -1.08(-3.00%) |
Oct 09, 2008 | 39.02 | 39.35 | 35.87 | 35.87 | 53,763,556 | -2.98(-7.67%) |
Oct 08, 2008 | 38.40 | 39.78 | 38.08 | 38.85 | 60,190,868 | -0.08(-0.21%) |
Oct 07, 2008 | 40.56 | 40.90 | 38.69 | 38.93 | 38,800,924 | -1.25(-3.12%) |
Oct 06, 2008 | 40.52 | 41.14 | 38.81 | 40.18 | 53,727,176 | -1.03(-2.51%) |
Oct 03, 2008 | 42.36 | 42.59 | 41.18 | 41.22 | 0 | -1.02(-2.40%) |
Oct 02, 2008 | 42.34 | 42.53 | 42.15 | 42.23 | 49,595,068 | +0.00(+0.00%) |
Oct 01, 2008 | 43.03 | 43.03 | 41.91 | 42.23 | 41,008,768 | -0.93(-2.15%) |
Sep 30, 2008 | 42.05 | 43.29 | 42.00 | 43.16 | 31,497,852 | +1.48(+3.56%) |
Sep 29, 2008 | 42.87 | 43.52 | 41.68 | 41.68 | 40,055,140 | -1.56(-3.60%) |
Sep 26, 2008 | 42.84 | 43.45 | 42.82 | 43.24 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 42.71 | 43.59 | 42.65 | 43.21 | 23,399,088 | +0.73(+1.72%) |
Sep 24, 2008 | 42.52 | 42.99 | 42.08 | 42.48 | 20,015,594 | +0.02(+0.06%) |
Sep 23, 2008 | 42.79 | 43.05 | 42.40 | 42.46 | 21,887,580 | -0.16(-0.38%) |
Sep 22, 2008 | 43.50 | 44.05 | 42.55 | 42.62 | 25,791,326 | -0.98(-2.26%) |
Sep 19, 2008 | 44.76 | 45.29 | 43.12 | 43.60 | 0 | -0.59(-1.33%) |
Sep 18, 2008 | 43.73 | 44.20 | 43.11 | 44.19 | 47,002,768 | +0.88(+2.04%) |
Sep 17, 2008 | 43.48 | 44.23 | 43.30 | 43.30 | 38,646,328 | -0.18(-0.42%) |
Sep 16, 2008 | 43.37 | 43.92 | 43.30 | 43.48 | 37,015,468 | +0.12(+0.27%) |
Sep 15, 2008 | 43.56 | 44.16 | 43.37 | 43.37 | 33,653,992 | -0.61(-1.39%) |
Sep 12, 2008 | 44.27 | 44.77 | 43.80 | 43.98 | 24,303,840 | -0.36(-0.80%) |
Sep 11, 2008 | 44.18 | 44.58 | 43.81 | 44.33 | 25,242,214 | -0.04(-0.10%) |
Sep 10, 2008 | 44.64 | 44.86 | 44.24 | 44.38 | 20,247,014 | -0.07(-0.15%) |
Sep 09, 2008 | 44.80 | 45.33 | 44.44 | 44.44 | 30,578,184 | -0.55(-1.22%) |
Sep 08, 2008 | 44.36 | 45.09 | 44.11 | 44.99 | 24,442,392 | +0.97(+2.19%) |
Sep 05, 2008 | 43.85 | 44.28 | 43.80 | 44.03 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 44.54 | 44.54 | 43.86 | 43.89 | 21,952,316 | -0.66(-1.48%) |
Sep 03, 2008 | 44.65 | 44.79 | 44.43 | 44.55 | 15,801,920 | -0.14(-0.31%) |
Sep 02, 2008 | 44.29 | 44.92 | 44.09 | 44.69 | 24,274,418 | +0.81(+1.85%) |
Aug 29, 2008 | 44.34 | 44.48 | 43.87 | 43.88 | 0 | -0.61(-1.37%) |
Aug 28, 2008 | 44.53 | 44.66 | 44.34 | 44.49 | 13,078,948 | +0.12(+0.28%) |
Aug 27, 2008 | 44.06 | 44.48 | 43.80 | 44.36 | 13,482,066 | +0.31(+0.71%) |
Aug 26, 2008 | 44.06 | 44.24 | 43.77 | 44.05 | 10,336,538 | -0.06(-0.13%) |
Aug 25, 2008 | 44.39 | 44.45 | 43.95 | 44.11 | 13,170,189 | -0.39(-0.87%) |
Aug 22, 2008 | 44.26 | 44.66 | 44.12 | 44.49 | 0 | +0.37(+0.85%) |
Aug 21, 2008 | 43.75 | 44.28 | 43.64 | 44.12 | 12,666,166 | +0.12(+0.28%) |
Aug 20, 2008 | 44.06 | 44.29 | 43.69 | 44.00 | 16,605,419 | -0.04(-0.10%) |
Aug 19, 2008 | 43.73 | 44.18 | 43.73 | 44.04 | 14,756,183 | +0.04(+0.08%) |
Aug 18, 2008 | 44.32 | 44.32 | 43.82 | 44.00 | 15,907,792 | -0.15(-0.34%) |
Aug 15, 2008 | 43.84 | 44.20 | 43.80 | 44.15 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 44.07 | 44.44 | 43.72 | 44.06 | 15,282,443 | -0.01(-0.01%) |
Aug 13, 2008 | 44.36 | 44.47 | 43.95 | 44.07 | 17,125,990 | -0.31(-0.70%) |
Aug 12, 2008 | 44.24 | 44.49 | 44.13 | 44.38 | 14,050,300 | +0.02(+0.06%) |
Aug 11, 2008 | 44.21 | 44.50 | 44.00 | 44.36 | 16,529,914 | +0.07(+0.15%) |
Aug 08, 2008 | 43.80 | 44.37 | 43.56 | 44.29 | 19,501,848 | +0.56(+1.27%) |
Aug 07, 2008 | 43.68 | 44.01 | 43.33 | 43.73 | 22,910,506 | -0.26(-0.59%) |
Aug 06, 2008 | 43.54 | 44.25 | 43.38 | 43.99 | 30,258,802 | +0.38(+0.88%) |
Aug 05, 2008 | 42.90 | 43.64 | 42.79 | 43.61 | 32,601,036 | +0.91(+2.13%) |
Aug 04, 2008 | 42.20 | 42.97 | 42.07 | 42.70 | 22,124,818 | +0.54(+1.29%) |