Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.00 | 40.75 | 38.79 | 40.68 | 3,532,542 | +1.71(+4.38%) |
Oct 30, 2008 | 37.32 | 39.30 | 36.87 | 38.97 | 3,516,000 | +2.58(+7.10%) |
Oct 29, 2008 | 35.55 | 37.62 | 34.69 | 36.39 | 3,764,119 | +0.37(+1.02%) |
Oct 28, 2008 | 35.66 | 36.02 | 33.82 | 36.02 | 6,216,042 | +1.55(+4.50%) |
Oct 27, 2008 | 36.06 | 36.48 | 34.47 | 34.47 | 4,556,458 | -3.24(-8.60%) |
Oct 24, 2008 | 35.54 | 38.37 | 32.58 | 37.71 | 10,092,101 | -1.45(-3.69%) |
Oct 23, 2008 | 39.43 | 41.46 | 34.38 | 39.16 | 12,065,902 | -6.11(-13.49%) |
Oct 22, 2008 | 46.70 | 47.57 | 43.81 | 45.26 | 2,530,723 | -2.83(-5.88%) |
Oct 21, 2008 | 49.63 | 50.72 | 47.86 | 48.09 | 1,808,307 | -2.13(-4.24%) |
Oct 20, 2008 | 49.99 | 50.51 | 49.26 | 50.22 | 2,012,533 | +0.44(+0.88%) |
Oct 17, 2008 | 47.60 | 50.82 | 46.30 | 49.78 | 2,873,691 | +1.37(+2.82%) |
Oct 16, 2008 | 46.87 | 48.97 | 43.85 | 48.42 | 3,566,661 | +1.48(+3.15%) |
Oct 15, 2008 | 50.13 | 50.59 | 46.77 | 46.94 | 2,462,457 | -3.86(-7.59%) |
Oct 14, 2008 | 51.55 | 53.45 | 49.84 | 50.79 | 2,744,542 | +0.57(+1.13%) |
Oct 13, 2008 | 45.86 | 50.22 | 45.69 | 50.22 | 2,640,241 | +5.54(+12.39%) |
Oct 10, 2008 | 44.68 | 47.31 | 41.73 | 44.68 | 6,248,727 | -1.66(-3.59%) |
Oct 09, 2008 | 51.22 | 51.57 | 46.34 | 46.35 | 3,545,427 | -4.70(-9.20%) |
Oct 08, 2008 | 48.36 | 51.43 | 48.29 | 51.05 | 3,828,644 | +1.83(+3.72%) |
Oct 07, 2008 | 50.00 | 51.12 | 49.17 | 49.21 | 3,325,278 | -0.51(-1.02%) |
Oct 06, 2008 | 51.69 | 52.05 | 47.69 | 49.72 | 3,645,546 | -2.56(-4.89%) |
Oct 03, 2008 | 54.67 | 54.67 | 52.17 | 52.28 | 0 | -1.38(-2.56%) |
Oct 02, 2008 | 55.41 | 56.14 | 53.59 | 53.66 | 3,206,106 | -1.93(-3.47%) |
Oct 01, 2008 | 57.82 | 58.19 | 55.08 | 55.58 | 3,636,536 | -0.98(-1.73%) |
Sep 30, 2008 | 55.06 | 57.01 | 54.69 | 56.56 | 3,137,832 | +2.48(+4.58%) |
Sep 29, 2008 | 56.95 | 57.32 | 52.93 | 54.09 | 3,279,408 | -3.22(-5.61%) |
Sep 26, 2008 | 57.71 | 58.42 | 56.79 | 57.30 | 0 | -0.91(-1.57%) |
Sep 25, 2008 | 59.35 | 59.77 | 58.14 | 58.21 | 1,456,279 | -0.97(-1.64%) |
Sep 24, 2008 | 59.06 | 59.60 | 58.48 | 59.18 | 888,411 | +0.13(+0.22%) |
Sep 23, 2008 | 59.07 | 59.98 | 58.90 | 59.05 | 1,038,318 | -0.05(-0.09%) |
Sep 22, 2008 | 59.36 | 59.89 | 58.92 | 59.11 | 1,307,289 | -0.55(-0.93%) |
Sep 19, 2008 | 61.42 | 63.82 | 59.05 | 59.66 | 0 | -0.33(-0.55%) |
Sep 18, 2008 | 58.25 | 61.14 | 56.97 | 59.99 | 4,262,084 | +2.10(+3.63%) |
Sep 17, 2008 | 59.14 | 59.41 | 57.83 | 57.89 | 2,161,055 | -1.92(-3.21%) |
Sep 16, 2008 | 60.03 | 60.62 | 58.71 | 59.81 | 2,047,043 | -1.04(-1.71%) |
Sep 15, 2008 | 61.59 | 62.17 | 60.85 | 60.85 | 2,157,100 | -2.14(-3.39%) |
Sep 12, 2008 | 62.08 | 63.03 | 61.52 | 62.99 | 1,743,268 | +0.65(+1.04%) |
Sep 11, 2008 | 61.83 | 62.44 | 61.19 | 62.34 | 2,615,846 | +0.04(+0.07%) |
Sep 10, 2008 | 62.23 | 63.12 | 62.11 | 62.29 | 3,446,425 | -0.37(-0.59%) |
Sep 09, 2008 | 63.17 | 63.54 | 62.62 | 62.66 | 2,284,528 | -0.01(-0.01%) |
Sep 08, 2008 | 62.13 | 62.92 | 61.56 | 62.67 | 3,181,953 | +1.53(+2.51%) |
Sep 05, 2008 | 59.87 | 61.28 | 59.40 | 61.14 | 0 | +1.20(+2.00%) |
Sep 04, 2008 | 62.22 | 62.46 | 59.91 | 59.94 | 2,557,767 | -2.61(-4.17%) |
Sep 03, 2008 | 63.20 | 63.93 | 62.37 | 62.55 | 1,726,280 | -0.85(-1.34%) |
Sep 02, 2008 | 64.44 | 64.73 | 63.05 | 63.40 | 1,549,262 | -0.03(-0.04%) |
Aug 29, 2008 | 63.64 | 64.44 | 63.43 | 63.43 | 0 | -0.26(-0.41%) |
Aug 28, 2008 | 63.13 | 63.69 | 62.77 | 63.69 | 750,982 | +0.81(+1.28%) |
Aug 27, 2008 | 63.15 | 63.20 | 62.32 | 62.88 | 794,631 | -0.32(-0.50%) |
Aug 26, 2008 | 62.97 | 63.35 | 62.42 | 63.20 | 635,471 | +0.16(+0.25%) |
Aug 25, 2008 | 64.83 | 64.92 | 62.88 | 63.04 | 1,167,490 | -1.87(-2.88%) |
Aug 22, 2008 | 64.63 | 65.05 | 64.02 | 64.91 | 1,492,321 | +0.41(+0.64%) |
Aug 21, 2008 | 62.55 | 64.74 | 62.55 | 64.49 | 1,349,977 | +1.21(+1.91%) |
Aug 20, 2008 | 63.99 | 63.99 | 62.86 | 63.28 | 1,192,878 | -0.53(-0.84%) |
Aug 19, 2008 | 64.45 | 64.55 | 63.23 | 63.82 | 1,497,782 | -0.70(-1.09%) |
Aug 18, 2008 | 63.57 | 65.32 | 63.43 | 64.52 | 3,206,346 | +0.94(+1.47%) |
Aug 15, 2008 | 62.40 | 63.70 | 61.87 | 63.58 | 0 | +0.96(+1.54%) |
Aug 14, 2008 | 62.65 | 62.66 | 61.87 | 62.62 | 1,970,407 | -0.30(-0.47%) |
Aug 13, 2008 | 62.86 | 63.22 | 62.29 | 62.92 | 999,025 | -0.08(-0.13%) |
Aug 12, 2008 | 62.86 | 63.18 | 62.46 | 63.00 | 1,039,902 | -0.03(-0.04%) |
Aug 11, 2008 | 62.20 | 63.28 | 61.93 | 63.02 | 1,224,892 | +0.59(+0.94%) |
Aug 08, 2008 | 61.27 | 62.50 | 61.24 | 62.44 | 1,519,859 | +1.17(+1.90%) |
Aug 07, 2008 | 61.91 | 61.98 | 60.98 | 61.27 | 1,834,750 | -0.84(-1.35%) |
Aug 06, 2008 | 62.09 | 62.59 | 61.63 | 62.11 | 1,430,939 | -0.11(-0.18%) |
Aug 05, 2008 | 61.30 | 62.22 | 61.26 | 62.22 | 1,596,039 | +1.12(+1.84%) |
Aug 04, 2008 | 60.52 | 61.25 | 60.11 | 61.10 | 1,550,823 | +0.60(+0.98%) |