Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,643 | +2.01(+4.23%) |
Oct 30, 2008 | 46.61 | 47.54 | 45.82 | 47.54 | 4,533,632 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.86 | 43.91 | 45.13 | 4,317,727 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.15 | 3,234,711 | +2.42(+5.81%) |
Oct 27, 2008 | 42.72 | 43.96 | 41.40 | 41.73 | 3,531,600 | -2.02(-4.62%) |
Oct 24, 2008 | 42.21 | 44.52 | 40.74 | 43.75 | 2,787,706 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,727 | -1.52(-3.25%) |
Oct 22, 2008 | 48.31 | 48.86 | 45.89 | 46.84 | 2,297,465 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.05 | 49.32 | 49.33 | 2,507,099 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.94 | 49.03 | 50.91 | 3,161,548 | +2.12(+4.35%) |
Oct 17, 2008 | 47.99 | 51.30 | 47.25 | 48.79 | 3,321,595 | -1.23(-2.47%) |
Oct 16, 2008 | 46.87 | 50.10 | 44.59 | 50.02 | 5,600,401 | +3.63(+7.83%) |
Oct 15, 2008 | 50.68 | 50.98 | 46.22 | 46.39 | 3,622,417 | -4.63(-9.08%) |
Oct 14, 2008 | 55.03 | 55.08 | 50.24 | 51.02 | 4,077,445 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.50 | 52.79 | 3,946,150 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.59 | 43.12 | 47.58 | 5,823,217 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.43 | 47.66 | 3,863,577 | -2.27(-4.55%) |
Oct 08, 2008 | 49.49 | 52.31 | 48.35 | 49.93 | 6,006,711 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.88 | 51.10 | 51.10 | 5,181,721 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.72 | 51.48 | 54.61 | 5,486,684 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.17 | 2,857,707 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.83 | 58.51 | 58.95 | 4,419,900 | -3.38(-5.43%) |
Oct 01, 2008 | 62.89 | 62.89 | 61.68 | 62.33 | 3,570,486 | -0.92(-1.46%) |
Sep 30, 2008 | 62.16 | 63.44 | 60.86 | 63.25 | 3,840,034 | +1.57(+2.54%) |
Sep 29, 2008 | 64.97 | 64.97 | 60.95 | 61.69 | 3,551,790 | -4.20(-6.37%) |
Sep 26, 2008 | 64.54 | 66.00 | 64.43 | 65.89 | 0 | -0.27(-0.41%) |
Sep 25, 2008 | 65.80 | 66.85 | 65.46 | 66.15 | 2,244,382 | +0.62(+0.94%) |
Sep 24, 2008 | 66.18 | 66.83 | 65.20 | 65.54 | 1,837,425 | -0.74(-1.12%) |
Sep 23, 2008 | 67.56 | 68.02 | 66.22 | 66.28 | 2,071,105 | -0.99(-1.48%) |
Sep 22, 2008 | 69.77 | 70.07 | 67.27 | 67.27 | 1,968,793 | -2.59(-3.71%) |
Sep 19, 2008 | 73.49 | 79.63 | 68.88 | 69.87 | 0 | +2.87(+4.29%) |
Sep 18, 2008 | 65.21 | 67.57 | 62.99 | 66.99 | 4,925,296 | +3.36(+5.27%) |
Sep 17, 2008 | 65.59 | 65.64 | 63.05 | 63.64 | 5,847,440 | -2.78(-4.19%) |
Sep 16, 2008 | 63.69 | 66.56 | 63.53 | 66.42 | 5,690,301 | +1.22(+1.87%) |
Sep 15, 2008 | 65.32 | 67.02 | 64.62 | 65.21 | 5,551,460 | -2.29(-3.39%) |
Sep 12, 2008 | 67.09 | 67.98 | 66.75 | 67.50 | 2,092,802 | +0.04(+0.05%) |
Sep 11, 2008 | 66.21 | 67.64 | 65.75 | 67.46 | 3,431,808 | +0.21(+0.32%) |
Sep 10, 2008 | 67.19 | 67.86 | 66.32 | 67.25 | 3,793,015 | +0.81(+1.21%) |
Sep 09, 2008 | 69.12 | 69.51 | 66.35 | 66.44 | 3,763,266 | -2.60(-3.77%) |
Sep 08, 2008 | 70.47 | 71.14 | 68.16 | 69.04 | 3,977,038 | +0.89(+1.30%) |
Sep 05, 2008 | 68.20 | 68.54 | 66.72 | 68.16 | 0 | -0.16(-0.24%) |
Sep 04, 2008 | 70.31 | 70.42 | 68.08 | 68.32 | 3,636,502 | -2.57(-3.62%) |
Sep 03, 2008 | 70.92 | 71.60 | 70.36 | 70.89 | 3,602,038 | -0.13(-0.18%) |
Sep 02, 2008 | 72.47 | 72.71 | 70.39 | 71.01 | 3,146,556 | -0.38(-0.53%) |
Aug 29, 2008 | 71.73 | 72.02 | 71.09 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.11 | 72.18 | 70.85 | 72.09 | 3,447,546 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.84 | 70.83 | 2,497,063 | +0.89(+1.27%) |
Aug 26, 2008 | 70.05 | 70.31 | 69.29 | 69.95 | 1,755,656 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.03 | 69.43 | 69.86 | 2,580,664 | -1.47(-2.06%) |
Aug 22, 2008 | 70.56 | 71.46 | 70.42 | 71.32 | 2,341,023 | +1.04(+1.48%) |
Aug 21, 2008 | 70.48 | 71.03 | 69.99 | 70.29 | 3,067,810 | -0.74(-1.05%) |
Aug 20, 2008 | 70.86 | 71.49 | 70.28 | 71.03 | 5,945,211 | +0.49(+0.70%) |
Aug 19, 2008 | 71.16 | 71.35 | 70.18 | 70.54 | 4,606,274 | -0.81(-1.14%) |
Aug 18, 2008 | 72.54 | 72.82 | 71.03 | 71.35 | 4,162,729 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.71 | 72.04 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.12 | 71.83 | 72.94 | 2,711,816 | +0.50(+0.69%) |
Aug 13, 2008 | 71.85 | 72.59 | 71.33 | 72.43 | 2,878,308 | +0.64(+0.90%) |
Aug 12, 2008 | 72.21 | 72.32 | 71.58 | 71.79 | 2,289,237 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.88 | 71.02 | 72.36 | 4,278,677 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.19 | 69.07 | 71.07 | 2,901,099 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.40 | 69.22 | 69.47 | 1,880,044 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.24 | 2,858,667 | +0.82(+1.19%) |
Aug 05, 2008 | 68.87 | 69.63 | 68.64 | 69.42 | 3,994,423 | +1.26(+1.85%) |
Aug 04, 2008 | 69.66 | 69.67 | 68.10 | 68.16 | 3,189,191 | -1.51(-2.17%) |