Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.51 | 40.53 | 38.37 | 39.42 | 3,497,441 | +0.53(+1.37%) |
Oct 30, 2008 | 39.07 | 40.34 | 38.23 | 38.88 | 3,321,813 | +0.31(+0.80%) |
Oct 29, 2008 | 38.01 | 40.85 | 37.74 | 38.58 | 3,571,056 | +0.10(+0.25%) |
Oct 28, 2008 | 35.85 | 38.67 | 33.35 | 38.48 | 4,286,588 | +3.70(+10.65%) |
Oct 27, 2008 | 34.19 | 36.60 | 33.07 | 34.78 | 3,565,632 | +0.10(+0.28%) |
Oct 24, 2008 | 33.59 | 35.57 | 32.78 | 34.68 | 3,695,122 | -0.75(-2.11%) |
Oct 23, 2008 | 36.32 | 38.26 | 32.82 | 35.43 | 5,008,207 | -0.36(-1.02%) |
Oct 22, 2008 | 39.68 | 40.47 | 34.66 | 35.79 | 4,368,344 | -4.94(-12.13%) |
Oct 21, 2008 | 40.38 | 41.92 | 40.02 | 40.73 | 3,505,555 | -0.15(-0.38%) |
Oct 20, 2008 | 40.56 | 41.13 | 38.44 | 40.89 | 2,589,781 | +1.49(+3.78%) |
Oct 17, 2008 | 38.77 | 41.63 | 38.77 | 39.40 | 3,492,239 | -1.39(-3.40%) |
Oct 16, 2008 | 38.65 | 41.10 | 36.76 | 40.78 | 4,686,788 | +2.33(+6.06%) |
Oct 15, 2008 | 42.01 | 42.98 | 38.45 | 38.45 | 3,827,013 | -6.19(-13.86%) |
Oct 14, 2008 | 45.94 | 46.68 | 42.81 | 44.64 | 6,433,169 | +0.53(+1.21%) |
Oct 13, 2008 | 42.85 | 46.86 | 41.12 | 44.11 | 4,302,863 | +4.51(+11.38%) |
Oct 10, 2008 | 35.34 | 40.53 | 34.30 | 39.60 | 7,681,839 | +3.95(+11.10%) |
Oct 09, 2008 | 40.77 | 43.12 | 35.64 | 35.64 | 5,299,543 | -4.12(-10.35%) |
Oct 08, 2008 | 37.88 | 44.39 | 36.78 | 39.76 | 4,883,380 | +0.96(+2.47%) |
Oct 07, 2008 | 42.10 | 42.87 | 38.43 | 38.80 | 5,796,273 | -3.68(-8.65%) |
Oct 06, 2008 | 43.38 | 43.39 | 36.78 | 42.48 | 7,333,621 | -2.34(-5.23%) |
Oct 03, 2008 | 46.54 | 49.55 | 44.82 | 44.82 | 2,968,142 | -0.55(-1.20%) |
Oct 02, 2008 | 49.90 | 50.54 | 45.37 | 45.37 | 2,770,372 | -4.71(-9.41%) |
Oct 01, 2008 | 50.39 | 52.04 | 48.87 | 50.08 | 2,920,809 | -0.46(-0.91%) |
Sep 30, 2008 | 49.19 | 52.97 | 44.68 | 50.54 | 3,761,780 | +5.13(+11.30%) |
Sep 29, 2008 | 55.29 | 55.57 | 45.41 | 45.41 | 4,656,679 | -10.52(-18.81%) |
Sep 26, 2008 | 52.14 | 55.93 | 49.71 | 55.93 | 3,338,650 | +3.79(+7.26%) |
Sep 25, 2008 | 51.80 | 53.94 | 49.70 | 52.14 | 3,653,938 | +0.90(+1.76%) |
Sep 24, 2008 | 48.38 | 52.72 | 47.98 | 51.24 | 4,256,801 | +2.92(+6.04%) |
Sep 23, 2008 | 52.16 | 52.50 | 48.32 | 48.32 | 3,313,040 | -1.38(-2.77%) |
Sep 22, 2008 | 50.62 | 52.50 | 48.31 | 49.70 | 4,639,220 | -3.88(-7.25%) |
Sep 19, 2008 | 56.74 | 59.83 | 42.70 | 53.58 | 15,270,234 | +0.77(+1.46%) |
Sep 18, 2008 | 52.03 | 53.90 | 33.52 | 52.81 | 23,941,800 | +3.31(+6.69%) |
Sep 17, 2008 | 55.37 | 55.82 | 49.07 | 49.50 | 12,334,291 | -6.73(-11.97%) |
Sep 16, 2008 | 58.28 | 58.44 | 53.21 | 56.24 | 12,607,496 | -2.62(-4.46%) |
Sep 15, 2008 | 60.12 | 62.24 | 58.80 | 58.86 | 7,025,859 | -2.10(-3.44%) |
Sep 12, 2008 | 60.80 | 61.65 | 59.86 | 60.96 | 4,806,611 | -0.08(-0.13%) |
Sep 11, 2008 | 57.67 | 61.07 | 56.75 | 61.04 | 6,845,530 | +2.45(+4.18%) |
Sep 10, 2008 | 57.58 | 59.76 | 56.82 | 58.59 | 5,309,382 | +0.91(+1.58%) |
Sep 09, 2008 | 58.80 | 59.00 | 57.60 | 57.68 | 6,812,488 | -1.21(-2.06%) |
Sep 08, 2008 | 57.83 | 58.90 | 56.63 | 58.89 | 7,351,665 | +2.45(+4.34%) |
Sep 05, 2008 | 53.90 | 56.45 | 53.49 | 56.44 | 3,331,522 | +2.25(+4.16%) |
Sep 04, 2008 | 56.25 | 56.43 | 54.19 | 54.19 | 4,006,115 | -3.09(-5.39%) |
Sep 03, 2008 | 56.82 | 57.74 | 55.88 | 57.27 | 3,774,940 | +1.02(+1.80%) |
Sep 02, 2008 | 57.25 | 57.40 | 55.42 | 56.26 | 2,665,927 | -0.01(-0.02%) |
Aug 29, 2008 | 56.88 | 57.12 | 55.99 | 56.27 | 2,145,597 | -0.85(-1.48%) |
Aug 28, 2008 | 55.96 | 57.12 | 55.42 | 57.12 | 2,312,642 | +1.95(+3.54%) |
Aug 27, 2008 | 54.14 | 55.58 | 53.86 | 55.17 | 1,599,709 | +1.03(+1.90%) |
Aug 26, 2008 | 53.74 | 54.35 | 53.31 | 54.14 | 1,958,221 | +0.42(+0.78%) |
Aug 25, 2008 | 55.10 | 55.10 | 53.55 | 53.72 | 1,966,333 | -1.83(-3.30%) |
Aug 22, 2008 | 54.80 | 55.59 | 53.74 | 55.55 | 2,503,708 | +1.51(+2.78%) |
Aug 21, 2008 | 54.27 | 54.48 | 53.56 | 54.05 | 2,314,392 | -0.69(-1.25%) |
Aug 20, 2008 | 53.28 | 54.77 | 52.09 | 54.73 | 3,236,424 | +1.86(+3.51%) |
Aug 19, 2008 | 53.42 | 53.54 | 52.59 | 52.88 | 3,140,948 | -0.88(-1.63%) |
Aug 18, 2008 | 55.59 | 55.59 | 53.58 | 53.75 | 3,221,063 | -1.76(-3.17%) |
Aug 15, 2008 | 55.22 | 55.94 | 54.61 | 55.51 | 3,394,432 | +0.44(+0.80%) |
Aug 14, 2008 | 53.02 | 55.22 | 52.93 | 55.07 | 2,779,989 | +1.62(+3.04%) |
Aug 13, 2008 | 54.86 | 54.86 | 52.50 | 53.44 | 3,890,633 | -1.59(-2.89%) |
Aug 12, 2008 | 56.00 | 56.31 | 54.59 | 55.03 | 3,599,768 | -1.74(-3.07%) |
Aug 11, 2008 | 55.50 | 57.39 | 54.96 | 56.78 | 3,903,233 | +1.24(+2.23%) |
Aug 08, 2008 | 54.10 | 55.97 | 53.42 | 55.54 | 3,074,797 | +1.30(+2.40%) |
Aug 07, 2008 | 56.34 | 56.93 | 53.79 | 54.24 | 4,239,775 | -2.48(-4.38%) |
Aug 06, 2008 | 55.96 | 57.14 | 55.64 | 56.72 | 3,968,547 | +0.15(+0.27%) |
Aug 05, 2008 | 55.63 | 56.59 | 55.22 | 56.57 | 3,775,884 | +1.88(+3.43%) |
Aug 04, 2008 | 54.91 | 55.67 | 53.90 | 54.69 | 3,007,525 | -0.24(-0.45%) |