Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.71 | 32.42 | 30.51 | 31.90 | 12,353,797 | +1.00(+3.23%) |
Oct 30, 2008 | 29.69 | 31.06 | 29.49 | 30.90 | 15,339,217 | +2.07(+7.19%) |
Oct 29, 2008 | 29.49 | 30.44 | 28.65 | 28.83 | 10,653,091 | -0.70(-2.37%) |
Oct 28, 2008 | 27.80 | 29.55 | 27.11 | 29.53 | 12,842,784 | +2.53(+9.36%) |
Oct 27, 2008 | 27.79 | 28.27 | 26.97 | 27.00 | 9,479,216 | -1.13(-4.02%) |
Oct 24, 2008 | 27.29 | 29.25 | 27.20 | 28.13 | 10,682,977 | -0.95(-3.28%) |
Oct 23, 2008 | 28.82 | 29.40 | 27.98 | 29.09 | 18,817,624 | +1.05(+3.75%) |
Oct 22, 2008 | 30.36 | 30.36 | 27.06 | 28.04 | 15,059,178 | -2.60(-8.50%) |
Oct 21, 2008 | 31.12 | 31.75 | 30.47 | 30.64 | 8,196,223 | -0.89(-2.82%) |
Oct 20, 2008 | 30.87 | 31.98 | 30.54 | 31.53 | 9,122,113 | +0.99(+3.23%) |
Oct 17, 2008 | 30.26 | 31.81 | 29.67 | 30.54 | 14,381,743 | -0.66(-2.13%) |
Oct 16, 2008 | 31.46 | 31.65 | 29.25 | 31.21 | 18,648,192 | +0.21(+0.66%) |
Oct 15, 2008 | 32.51 | 32.86 | 30.92 | 31.00 | 12,333,150 | -2.18(-6.56%) |
Oct 14, 2008 | 34.40 | 35.42 | 32.07 | 33.18 | 13,467,127 | -0.45(-1.35%) |
Oct 13, 2008 | 32.19 | 34.13 | 31.28 | 33.63 | 14,107,428 | +2.39(+7.64%) |
Oct 10, 2008 | 30.51 | 32.27 | 26.18 | 31.25 | 31,365,122 | -0.79(-2.45%) |
Oct 09, 2008 | 35.03 | 35.60 | 31.83 | 32.03 | 16,499,315 | -2.96(-8.46%) |
Oct 08, 2008 | 34.99 | 36.37 | 34.29 | 34.99 | 18,644,206 | -0.78(-2.18%) |
Oct 07, 2008 | 36.79 | 37.25 | 35.53 | 35.77 | 12,594,068 | -0.49(-1.35%) |
Oct 06, 2008 | 36.28 | 37.32 | 34.64 | 36.26 | 16,014,963 | -0.46(-1.25%) |
Oct 03, 2008 | 37.31 | 38.30 | 36.50 | 36.72 | 0 | -0.19(-0.52%) |
Oct 02, 2008 | 38.33 | 38.33 | 36.54 | 36.91 | 12,071,930 | -1.64(-4.26%) |
Oct 01, 2008 | 37.77 | 38.95 | 37.26 | 38.56 | 9,949,170 | +0.55(+1.45%) |
Sep 30, 2008 | 38.41 | 39.31 | 37.83 | 38.01 | 12,061,289 | -0.40(-1.05%) |
Sep 29, 2008 | 38.37 | 39.39 | 37.22 | 38.41 | 13,387,518 | -0.50(-1.29%) |
Sep 26, 2008 | 37.91 | 39.16 | 37.91 | 38.91 | 0 | +0.37(+0.97%) |
Sep 25, 2008 | 38.61 | 39.01 | 38.33 | 38.54 | 8,672,418 | +0.23(+0.60%) |
Sep 24, 2008 | 38.88 | 39.57 | 37.90 | 38.31 | 10,121,059 | -0.85(-2.16%) |
Sep 23, 2008 | 39.85 | 40.59 | 39.02 | 39.16 | 7,870,055 | -0.66(-1.65%) |
Sep 22, 2008 | 40.48 | 40.85 | 39.53 | 39.82 | 8,497,401 | -1.10(-2.69%) |
Sep 19, 2008 | 40.50 | 42.31 | 38.76 | 40.92 | 0 | +0.74(+1.84%) |
Sep 18, 2008 | 39.74 | 40.60 | 39.12 | 40.18 | 17,996,520 | +0.56(+1.40%) |
Sep 17, 2008 | 40.65 | 40.78 | 39.03 | 39.62 | 16,413,140 | -1.97(-4.74%) |
Sep 16, 2008 | 39.92 | 41.73 | 39.76 | 41.59 | 13,022,491 | +0.71(+1.73%) |
Sep 15, 2008 | 40.41 | 41.86 | 40.41 | 40.89 | 10,624,577 | -0.57(-1.38%) |
Sep 12, 2008 | 41.01 | 41.73 | 40.66 | 41.46 | 11,686,652 | +0.29(+0.70%) |
Sep 11, 2008 | 40.00 | 41.25 | 39.79 | 41.17 | 11,946,777 | +0.86(+2.14%) |
Sep 10, 2008 | 40.30 | 40.78 | 39.92 | 40.30 | 10,743,469 | +0.92(+2.35%) |
Sep 09, 2008 | 39.43 | 40.46 | 39.38 | 39.38 | 9,774,716 | -0.50(-1.26%) |
Sep 08, 2008 | 39.21 | 40.05 | 39.14 | 39.88 | 9,602,106 | +1.27(+3.29%) |
Sep 05, 2008 | 38.54 | 38.72 | 37.86 | 38.61 | 0 | -0.16(-0.42%) |
Sep 04, 2008 | 39.59 | 39.86 | 38.47 | 38.78 | 8,421,978 | -0.90(-2.27%) |
Sep 03, 2008 | 39.31 | 39.77 | 39.01 | 39.68 | 8,839,182 | +0.39(+0.98%) |
Sep 02, 2008 | 39.28 | 40.49 | 39.19 | 39.29 | 8,770,245 | +0.54(+1.39%) |
Aug 29, 2008 | 38.98 | 39.38 | 38.70 | 38.75 | 5,367,070 | -0.35(-0.90%) |
Aug 28, 2008 | 38.57 | 39.33 | 38.44 | 39.10 | 5,299,869 | +0.71(+1.86%) |
Aug 27, 2008 | 37.93 | 38.68 | 37.56 | 38.39 | 5,893,639 | +0.44(+1.15%) |
Aug 26, 2008 | 37.71 | 38.04 | 37.51 | 37.95 | 6,509,777 | -0.04(-0.11%) |
Aug 25, 2008 | 38.11 | 38.39 | 37.75 | 38.00 | 6,279,837 | -0.39(-1.02%) |
Aug 22, 2008 | 37.72 | 38.52 | 37.72 | 38.39 | 6,048,748 | +0.80(+2.14%) |
Aug 21, 2008 | 37.54 | 37.69 | 36.86 | 37.59 | 6,126,600 | -0.26(-0.69%) |
Aug 20, 2008 | 38.45 | 38.87 | 37.41 | 37.85 | 8,564,506 | -0.56(-1.45%) |
Aug 19, 2008 | 38.95 | 39.08 | 38.34 | 38.40 | 9,265,244 | -0.78(-1.99%) |
Aug 18, 2008 | 39.76 | 39.85 | 38.96 | 39.18 | 6,714,976 | -0.50(-1.27%) |
Aug 15, 2008 | 39.60 | 40.12 | 39.39 | 39.69 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.57 | 39.65 | 38.25 | 39.36 | 7,906,401 | +0.59(+1.53%) |
Aug 13, 2008 | 38.76 | 39.01 | 38.10 | 38.76 | 6,618,107 | -0.20(-0.51%) |
Aug 12, 2008 | 38.94 | 39.39 | 38.75 | 38.96 | 5,989,697 | -0.35(-0.89%) |
Aug 11, 2008 | 39.27 | 39.80 | 38.73 | 39.31 | 8,760,439 | -0.11(-0.29%) |
Aug 08, 2008 | 38.16 | 39.62 | 38.16 | 39.42 | 10,622,407 | +1.46(+3.86%) |
Aug 07, 2008 | 38.00 | 38.54 | 37.81 | 37.96 | 7,409,220 | -0.62(-1.62%) |
Aug 06, 2008 | 39.08 | 39.08 | 38.25 | 38.58 | 7,084,839 | -0.57(-1.46%) |
Aug 05, 2008 | 37.79 | 39.26 | 37.79 | 39.15 | 11,799,541 | +1.61(+4.28%) |
Aug 04, 2008 | 37.27 | 37.95 | 37.19 | 37.55 | 5,738,680 | +0.19(+0.50%) |