Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 53.25 | 53.25 | 52.26 | 52.59 | 1,060,389 | -0.22(-0.41%) |
Oct 30, 2008 | 53.20 | 53.43 | 52.80 | 52.81 | 2,032,201 | -0.40(-0.74%) |
Oct 29, 2008 | 51.84 | 53.55 | 51.60 | 53.20 | 3,284,108 | +0.88(+1.69%) |
Oct 28, 2008 | 52.71 | 52.90 | 51.93 | 52.32 | 1,219,909 | -0.35(-0.66%) |
Oct 27, 2008 | 52.80 | 52.80 | 52.16 | 52.67 | 1,625,283 | -0.34(-0.65%) |
Oct 24, 2008 | 51.60 | 53.10 | 51.60 | 53.01 | 2,961,945 | +0.21(+0.40%) |
Oct 23, 2008 | 52.63 | 53.22 | 52.59 | 52.80 | 1,943,390 | +0.33(+0.63%) |
Oct 22, 2008 | 52.36 | 53.02 | 51.61 | 52.47 | 1,152,354 | -0.61(-1.15%) |
Oct 21, 2008 | 52.67 | 53.34 | 51.91 | 53.08 | 1,747,698 | +0.52(+0.99%) |
Oct 20, 2008 | 51.69 | 52.71 | 51.30 | 52.56 | 1,575,923 | +1.55(+3.05%) |
Oct 17, 2008 | 51.60 | 52.12 | 50.55 | 51.01 | 824,497 | -0.44(-0.85%) |
Oct 16, 2008 | 51.66 | 52.84 | 50.97 | 51.45 | 369,131 | +0.53(+1.05%) |
Oct 15, 2008 | 50.28 | 52.18 | 50.12 | 50.91 | 398,106 | +0.00(+0.00%) |
Oct 14, 2008 | 54.30 | 54.75 | 50.42 | 50.91 | 1,017,064 | -0.81(-1.57%) |
Oct 13, 2008 | 47.74 | 52.32 | 47.74 | 51.72 | 801,802 | +2.70(+5.51%) |
Oct 10, 2008 | 48.00 | 52.20 | 45.63 | 49.02 | 1,509,034 | -2.86(-5.51%) |
Oct 09, 2008 | 53.94 | 53.94 | 50.85 | 51.88 | 589,779 | -1.42(-2.66%) |
Oct 08, 2008 | 52.49 | 53.99 | 51.78 | 53.30 | 872,659 | -0.39(-0.72%) |
Oct 07, 2008 | 52.80 | 54.82 | 52.80 | 53.69 | 968,598 | +0.99(+1.87%) |
Oct 06, 2008 | 53.16 | 53.34 | 50.67 | 52.70 | 634,490 | -0.62(-1.16%) |
Oct 03, 2008 | 54.09 | 54.09 | 52.87 | 53.32 | 455,642 | -0.02(-0.04%) |
Oct 02, 2008 | 52.98 | 53.83 | 52.80 | 53.34 | 567,293 | -0.79(-1.45%) |
Oct 01, 2008 | 53.21 | 54.18 | 52.52 | 54.13 | 1,065,966 | +0.25(+0.47%) |
Sep 30, 2008 | 51.54 | 53.88 | 51.06 | 53.88 | 1,508,371 | +4.79(+9.77%) |
Sep 29, 2008 | 53.10 | 53.70 | 48.00 | 49.08 | 1,256,878 | -4.92(-9.11%) |
Sep 26, 2008 | 55.02 | 55.20 | 52.35 | 54.00 | 0 | -1.50(-2.70%) |
Sep 25, 2008 | 55.13 | 55.62 | 55.05 | 55.50 | 590,512 | +0.24(+0.43%) |
Sep 24, 2008 | 56.19 | 56.19 | 55.04 | 55.26 | 346,282 | -0.14(-0.26%) |
Sep 23, 2008 | 56.19 | 56.37 | 55.32 | 55.41 | 519,765 | -0.58(-1.03%) |
Sep 22, 2008 | 56.36 | 56.50 | 55.21 | 55.98 | 1,436,504 | +0.33(+0.59%) |
Sep 19, 2008 | 55.54 | 56.10 | 55.05 | 55.65 | 0 | +1.81(+3.37%) |
Sep 18, 2008 | 53.61 | 55.76 | 52.20 | 53.84 | 1,333,611 | +0.60(+1.12%) |
Sep 17, 2008 | 55.89 | 56.24 | 51.03 | 53.24 | 1,656,412 | -2.55(-4.58%) |
Sep 16, 2008 | 58.64 | 59.36 | 54.54 | 55.80 | 4,824,038 | -3.78(-6.34%) |
Sep 15, 2008 | 60.06 | 60.06 | 58.84 | 59.58 | 378,849 | -0.44(-0.74%) |
Sep 12, 2008 | 60.26 | 60.32 | 59.83 | 60.02 | 377,592 | -0.46(-0.76%) |
Sep 11, 2008 | 60.28 | 60.71 | 60.27 | 60.48 | 729,995 | -0.47(-0.78%) |
Sep 10, 2008 | 60.49 | 61.15 | 60.49 | 60.96 | 1,390,561 | -0.02(-0.04%) |
Sep 09, 2008 | 60.81 | 61.11 | 60.64 | 60.98 | 439,293 | +0.21(+0.35%) |
Sep 08, 2008 | 60.73 | 61.00 | 60.49 | 60.77 | 593,975 | +0.10(+0.17%) |
Sep 05, 2008 | 60.92 | 61.02 | 60.61 | 60.67 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.61 | 60.83 | 60.44 | 60.73 | 556,327 | +0.02(+0.03%) |
Sep 03, 2008 | 60.71 | 60.82 | 60.54 | 60.71 | 375,306 | +0.12(+0.20%) |
Sep 02, 2008 | 60.54 | 60.76 | 60.21 | 60.59 | 223,587 | -0.04(-0.06%) |
Aug 29, 2008 | 60.94 | 60.94 | 60.04 | 60.63 | 891,481 | -0.12(-0.20%) |
Aug 28, 2008 | 60.77 | 60.77 | 60.51 | 60.75 | 239,756 | -0.01(-0.02%) |
Aug 27, 2008 | 60.52 | 60.79 | 60.43 | 60.76 | 274,180 | -0.10(-0.16%) |
Aug 26, 2008 | 60.73 | 60.91 | 60.55 | 60.85 | 1,212,155 | +0.07(+0.12%) |
Aug 25, 2008 | 60.79 | 60.82 | 60.63 | 60.78 | 169,371 | +0.39(+0.65%) |
Aug 22, 2008 | 60.69 | 60.69 | 60.05 | 60.39 | 312,093 | +0.02(+0.04%) |
Aug 21, 2008 | 60.79 | 60.79 | 60.32 | 60.37 | 390,922 | -0.36(-0.59%) |
Aug 20, 2008 | 60.49 | 60.77 | 60.37 | 60.73 | 848,536 | +0.01(+0.01%) |
Aug 19, 2008 | 60.85 | 60.85 | 60.60 | 60.72 | 267,059 | -0.10(-0.16%) |
Aug 18, 2008 | 60.69 | 60.82 | 60.60 | 60.82 | 179,770 | +0.02(+0.04%) |
Aug 15, 2008 | 60.80 | 60.84 | 60.55 | 60.79 | 0 | +0.14(+0.23%) |
Aug 14, 2008 | 60.69 | 60.77 | 60.34 | 60.66 | 365,011 | +0.17(+0.29%) |
Aug 13, 2008 | 60.63 | 60.78 | 60.30 | 60.48 | 235,620 | -0.32(-0.52%) |
Aug 12, 2008 | 60.67 | 60.80 | 60.45 | 60.80 | 314,558 | +0.37(+0.61%) |
Aug 11, 2008 | 60.87 | 60.87 | 60.18 | 60.43 | 283,323 | -0.27(-0.45%) |
Aug 08, 2008 | 60.64 | 60.72 | 60.44 | 60.71 | 593,195 | +0.06(+0.09%) |
Aug 07, 2008 | 60.20 | 60.69 | 60.13 | 60.65 | 282,853 | +0.50(+0.83%) |
Aug 06, 2008 | 60.24 | 60.24 | 60.02 | 60.15 | 467,669 | +0.09(+0.15%) |
Aug 05, 2008 | 60.07 | 60.28 | 60.06 | 60.06 | 188,758 | -0.26(-0.44%) |
Aug 04, 2008 | 60.30 | 60.45 | 60.08 | 60.33 | 406,828 | +0.01(+0.01%) |