Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 56.31 | 57.16 | 54.77 | 56.70 | 1,464,912 | +1.01(+1.81%) |
Oct 30, 2008 | 58.20 | 58.69 | 55.12 | 55.70 | 2,682,762 | +2.29(+4.28%) |
Oct 29, 2008 | 53.16 | 55.65 | 52.91 | 53.41 | 1,338,643 | +0.51(+0.97%) |
Oct 28, 2008 | 50.10 | 52.98 | 47.84 | 52.90 | 1,328,748 | +6.57(+14.17%) |
Oct 27, 2008 | 48.81 | 48.81 | 46.20 | 46.33 | 1,109,949 | -2.92(-5.93%) |
Oct 24, 2008 | 48.43 | 50.55 | 47.78 | 49.25 | 1,141,291 | -2.17(-4.22%) |
Oct 23, 2008 | 50.77 | 51.79 | 48.74 | 51.42 | 1,688,742 | +0.78(+1.55%) |
Oct 22, 2008 | 51.96 | 52.87 | 49.72 | 50.64 | 1,705,844 | -3.00(-5.59%) |
Oct 21, 2008 | 54.29 | 55.65 | 52.85 | 53.63 | 1,514,803 | -0.66(-1.21%) |
Oct 20, 2008 | 52.63 | 54.29 | 51.56 | 54.29 | 1,323,174 | +4.29(+8.57%) |
Oct 17, 2008 | 49.44 | 51.97 | 48.27 | 50.00 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 49.75 | 50.53 | 46.51 | 50.06 | 2,426,901 | +2.59(+5.45%) |
Oct 15, 2008 | 52.72 | 52.72 | 46.95 | 47.48 | 2,220,612 | -5.25(-9.95%) |
Oct 14, 2008 | 54.54 | 55.71 | 51.43 | 52.72 | 1,874,077 | +0.92(+1.77%) |
Oct 13, 2008 | 48.43 | 52.51 | 47.71 | 51.81 | 2,234,497 | +6.16(+13.50%) |
Oct 10, 2008 | 46.01 | 46.71 | 42.48 | 45.64 | 2,871,222 | -0.86(-1.84%) |
Oct 09, 2008 | 50.20 | 52.75 | 46.20 | 46.50 | 2,505,134 | -3.61(-7.21%) |
Oct 08, 2008 | 47.73 | 50.82 | 46.66 | 50.12 | 3,751,898 | -0.96(-1.88%) |
Oct 07, 2008 | 54.40 | 54.40 | 51.06 | 51.08 | 1,928,667 | -3.61(-6.60%) |
Oct 06, 2008 | 56.08 | 56.29 | 52.91 | 54.68 | 1,855,703 | -3.52(-6.04%) |
Oct 03, 2008 | 58.42 | 60.07 | 58.11 | 58.20 | 0 | -0.45(-0.78%) |
Oct 02, 2008 | 61.48 | 61.48 | 58.38 | 58.66 | 1,447,445 | -3.87(-6.19%) |
Oct 01, 2008 | 61.58 | 63.48 | 61.58 | 62.52 | 967,881 | -1.42(-2.21%) |
Sep 30, 2008 | 62.60 | 64.23 | 62.56 | 63.94 | 1,223,862 | +1.67(+2.68%) |
Sep 29, 2008 | 64.78 | 64.78 | 60.93 | 62.27 | 1,495,168 | -5.37(-7.93%) |
Sep 26, 2008 | 65.62 | 67.77 | 65.49 | 67.64 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 65.50 | 68.39 | 65.50 | 67.43 | 1,454,409 | +1.66(+2.53%) |
Sep 24, 2008 | 66.63 | 66.88 | 65.21 | 65.76 | 881,884 | +0.35(+0.54%) |
Sep 23, 2008 | 66.41 | 66.67 | 64.65 | 65.41 | 884,198 | -0.55(-0.84%) |
Sep 22, 2008 | 68.19 | 68.46 | 65.59 | 65.97 | 870,871 | -2.11(-3.10%) |
Sep 19, 2008 | 65.97 | 68.13 | 65.97 | 68.08 | 0 | +3.50(+5.42%) |
Sep 18, 2008 | 64.21 | 65.50 | 62.56 | 64.57 | 1,313,727 | +2.05(+3.28%) |
Sep 17, 2008 | 64.62 | 64.62 | 62.14 | 62.52 | 1,278,607 | -3.50(-5.30%) |
Sep 16, 2008 | 64.67 | 66.32 | 63.80 | 66.03 | 1,148,341 | +1.27(+1.97%) |
Sep 15, 2008 | 64.75 | 65.58 | 64.19 | 64.75 | 1,433,667 | -3.00(-4.43%) |
Sep 12, 2008 | 66.51 | 68.05 | 65.64 | 67.75 | 0 | -0.78(-1.14%) |
Sep 11, 2008 | 66.35 | 68.54 | 66.35 | 68.54 | 525,957 | +0.51(+0.74%) |
Sep 10, 2008 | 67.90 | 68.71 | 67.46 | 68.03 | 1,723,717 | +0.90(+1.34%) |
Sep 09, 2008 | 67.74 | 68.54 | 67.09 | 67.13 | 998,023 | -0.44(-0.65%) |
Sep 08, 2008 | 67.20 | 67.91 | 66.38 | 67.57 | 944,352 | +1.38(+2.08%) |
Sep 05, 2008 | 65.58 | 66.35 | 64.82 | 66.19 | 0 | +0.64(+0.98%) |
Sep 04, 2008 | 66.77 | 67.52 | 65.46 | 65.55 | 1,410,669 | -1.55(-2.31%) |
Sep 03, 2008 | 66.77 | 67.24 | 66.38 | 67.10 | 1,120,061 | +0.90(+1.36%) |
Sep 02, 2008 | 66.68 | 67.73 | 65.91 | 66.20 | 1,064,888 | -0.57(-0.85%) |
Aug 29, 2008 | 66.94 | 67.32 | 66.35 | 66.76 | 0 | +0.66(+1.00%) |
Aug 28, 2008 | 65.88 | 66.26 | 65.63 | 66.10 | 883,815 | +0.52(+0.80%) |
Aug 27, 2008 | 65.25 | 65.81 | 64.86 | 65.58 | 831,727 | -1.04(-1.55%) |
Aug 26, 2008 | 66.06 | 66.83 | 66.06 | 66.61 | 600,869 | +0.90(+1.37%) |
Aug 25, 2008 | 67.23 | 67.23 | 65.59 | 65.71 | 764,784 | -0.51(-0.77%) |
Aug 22, 2008 | 64.95 | 66.39 | 64.89 | 66.22 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 65.53 | 65.96 | 65.00 | 65.80 | 808,296 | +0.08(+0.12%) |
Aug 20, 2008 | 65.59 | 65.97 | 65.07 | 65.72 | 1,656,227 | -0.54(-0.82%) |
Aug 19, 2008 | 66.70 | 67.07 | 65.96 | 66.26 | 661,202 | -1.36(-2.02%) |
Aug 18, 2008 | 68.40 | 68.43 | 67.25 | 67.63 | 566,018 | -0.12(-0.18%) |
Aug 15, 2008 | 67.66 | 68.10 | 67.21 | 67.75 | 0 | +0.98(+1.46%) |
Aug 14, 2008 | 66.99 | 67.54 | 66.33 | 66.77 | 859,937 | -0.70(-1.04%) |
Aug 13, 2008 | 68.15 | 68.23 | 67.05 | 67.47 | 1,014,884 | -0.80(-1.17%) |
Aug 12, 2008 | 67.56 | 68.69 | 67.56 | 68.27 | 1,136,936 | -0.54(-0.79%) |
Aug 11, 2008 | 67.41 | 69.45 | 67.41 | 68.81 | 1,505,353 | +1.49(+2.21%) |
Aug 08, 2008 | 64.71 | 67.67 | 64.45 | 67.32 | 1,521,054 | +3.31(+5.17%) |
Aug 07, 2008 | 62.89 | 64.66 | 62.50 | 64.01 | 1,279,185 | -0.41(-0.64%) |
Aug 06, 2008 | 63.52 | 64.78 | 63.42 | 64.42 | 1,352,685 | +0.25(+0.39%) |
Aug 05, 2008 | 62.23 | 64.48 | 62.23 | 64.17 | 1,274,465 | +2.59(+4.20%) |
Aug 04, 2008 | 61.93 | 61.93 | 61.17 | 61.58 | 1,077,687 | -1.82(-2.87%) |