Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 47.98 | 49.19 | 47.98 | 48.01 | 4,410 | +1.40(+3.01%) |
Oct 30, 2008 | 46.69 | 46.69 | 45.74 | 46.61 | 7,264 | +0.19(+0.42%) |
Oct 29, 2008 | 43.50 | 46.42 | 43.50 | 46.42 | 8,804 | +2.92(+6.71%) |
Oct 28, 2008 | 41.53 | 43.50 | 40.32 | 43.50 | 10,361 | +2.08(+5.01%) |
Oct 27, 2008 | 42.81 | 42.96 | 41.42 | 41.42 | 2,019 | -1.96(-4.52%) |
Oct 24, 2008 | 41.99 | 44.18 | 39.82 | 43.38 | 28,838 | -1.57(-3.50%) |
Oct 23, 2008 | 46.04 | 46.68 | 43.05 | 44.96 | 21,729 | -1.61(-3.46%) |
Oct 22, 2008 | 47.64 | 48.43 | 45.50 | 46.57 | 17,137 | -2.71(-5.49%) |
Oct 21, 2008 | 49.61 | 50.63 | 49.27 | 49.27 | 3,396 | -1.21(-2.40%) |
Oct 20, 2008 | 48.27 | 50.48 | 48.27 | 50.48 | 4,975 | +2.00(+4.13%) |
Oct 17, 2008 | 47.50 | 50.29 | 47.50 | 48.48 | 20,149 | +0.08(+0.17%) |
Oct 16, 2008 | 46.94 | 48.53 | 44.73 | 48.40 | 13,434 | +2.14(+4.63%) |
Oct 15, 2008 | 50.33 | 50.48 | 46.17 | 46.26 | 31,874 | -5.29(-10.27%) |
Oct 14, 2008 | 55.04 | 55.04 | 49.97 | 51.55 | 67,097 | -1.05(-1.99%) |
Oct 13, 2008 | 50.20 | 52.60 | 50.01 | 52.60 | 23,688 | +4.77(+9.97%) |
Oct 10, 2008 | 43.55 | 49.78 | 42.33 | 47.83 | 58,364 | +1.25(+2.69%) |
Oct 09, 2008 | 50.83 | 51.47 | 46.45 | 46.58 | 20,437 | -4.08(-8.05%) |
Oct 08, 2008 | 48.58 | 51.77 | 47.27 | 50.65 | 23,057 | -0.14(-0.28%) |
Oct 07, 2008 | 53.82 | 54.56 | 50.78 | 50.79 | 38,365 | -3.31(-6.11%) |
Oct 06, 2008 | 54.79 | 54.98 | 50.84 | 54.10 | 27,705 | -2.34(-4.15%) |
Oct 03, 2008 | 58.61 | 59.88 | 56.44 | 56.44 | 24,651 | -1.77(-3.03%) |
Oct 02, 2008 | 60.30 | 60.30 | 58.01 | 58.21 | 54,013 | -3.56(-5.76%) |
Oct 01, 2008 | 61.23 | 61.92 | 61.12 | 61.77 | 34,490 | -0.72(-1.16%) |
Sep 30, 2008 | 61.85 | 62.49 | 60.84 | 62.49 | 5,915 | +2.35(+3.90%) |
Sep 29, 2008 | 61.89 | 63.64 | 59.45 | 60.14 | 60,631 | -4.89(-7.52%) |
Sep 26, 2008 | 65.61 | 65.61 | 64.09 | 65.03 | 0 | -0.39(-0.60%) |
Sep 25, 2008 | 65.39 | 65.94 | 65.31 | 65.43 | 50,652 | +0.77(+1.19%) |
Sep 24, 2008 | 65.83 | 65.83 | 64.66 | 64.66 | 11,509 | -1.10(-1.67%) |
Sep 23, 2008 | 67.20 | 67.26 | 65.72 | 65.76 | 33,279 | -1.40(-2.08%) |
Sep 22, 2008 | 69.30 | 69.30 | 67.16 | 67.16 | 50,292 | -2.18(-3.14%) |
Sep 19, 2008 | 81.71 | 82.13 | 66.58 | 69.34 | 0 | +2.73(+4.10%) |
Sep 18, 2008 | 63.05 | 66.60 | 62.84 | 66.60 | 20,842 | +3.35(+5.30%) |
Sep 17, 2008 | 64.51 | 64.95 | 63.05 | 63.25 | 42,850 | -2.49(-3.79%) |
Sep 16, 2008 | 63.13 | 65.74 | 62.04 | 65.74 | 47,420 | +1.44(+2.23%) |
Sep 15, 2008 | 65.01 | 66.24 | 64.21 | 64.30 | 11,857 | -2.43(-3.65%) |
Sep 12, 2008 | 66.83 | 67.38 | 66.56 | 66.73 | 14,401 | +0.01(+0.01%) |
Sep 11, 2008 | 65.20 | 66.96 | 64.99 | 66.72 | 15,343 | +0.29(+0.44%) |
Sep 10, 2008 | 66.67 | 66.93 | 65.78 | 66.43 | 31,020 | +0.70(+1.07%) |
Sep 09, 2008 | 67.99 | 68.52 | 65.72 | 65.73 | 176,013 | -2.56(-3.75%) |
Sep 08, 2008 | 67.80 | 68.69 | 67.53 | 68.29 | 32,448 | +0.54(+0.79%) |
Sep 05, 2008 | 67.42 | 67.89 | 66.27 | 67.76 | 0 | -0.10(-0.15%) |
Sep 04, 2008 | 69.51 | 69.51 | 67.86 | 67.86 | 4,109 | -2.33(-3.32%) |
Sep 03, 2008 | 70.38 | 70.71 | 69.96 | 70.19 | 14,466 | -0.50(-0.70%) |
Sep 02, 2008 | 71.79 | 72.25 | 70.05 | 70.69 | 38,283 | -0.21(-0.29%) |
Aug 29, 2008 | 71.11 | 71.70 | 70.80 | 70.89 | 29,580 | -0.92(-1.28%) |
Aug 28, 2008 | 70.73 | 71.89 | 70.73 | 71.81 | 27,755 | +1.11(+1.57%) |
Aug 27, 2008 | 70.89 | 70.99 | 70.44 | 70.71 | 23,340 | +0.95(+1.36%) |
Aug 26, 2008 | 69.77 | 70.29 | 69.36 | 69.76 | 12,120 | +0.06(+0.09%) |
Aug 25, 2008 | 70.60 | 70.60 | 69.43 | 69.69 | 20,503 | -1.35(-1.90%) |
Aug 22, 2008 | 70.38 | 71.28 | 70.38 | 71.04 | 30,383 | +0.89(+1.27%) |
Aug 21, 2008 | 70.19 | 70.50 | 69.74 | 70.15 | 8,505 | -0.38(-0.53%) |
Aug 20, 2008 | 70.72 | 70.94 | 69.94 | 70.53 | 11,001 | +0.49(+0.70%) |
Aug 19, 2008 | 70.87 | 70.97 | 69.90 | 70.04 | 33,479 | -0.99(-1.39%) |
Aug 18, 2008 | 72.14 | 72.66 | 70.73 | 71.03 | 42,422 | -1.20(-1.66%) |
Aug 15, 2008 | 72.36 | 73.12 | 71.77 | 72.23 | 0 | -0.25(-0.35%) |
Aug 14, 2008 | 71.64 | 72.62 | 71.64 | 72.48 | 62,852 | +0.60(+0.84%) |
Aug 13, 2008 | 70.95 | 71.97 | 70.90 | 71.88 | 50,765 | +0.63(+0.88%) |
Aug 12, 2008 | 71.61 | 71.66 | 71.09 | 71.25 | 30,954 | -0.37(-0.51%) |
Aug 11, 2008 | 71.10 | 72.25 | 70.70 | 71.62 | 59,964 | +1.27(+1.80%) |
Aug 08, 2008 | 69.39 | 70.57 | 69.39 | 70.35 | 14,547 | +1.58(+2.29%) |
Aug 07, 2008 | 69.17 | 69.72 | 68.77 | 68.77 | 3,231 | -0.79(-1.13%) |
Aug 06, 2008 | 68.29 | 69.72 | 68.29 | 69.56 | 11,180 | +0.96(+1.40%) |
Aug 05, 2008 | 67.85 | 68.60 | 67.77 | 68.60 | 8,373 | +1.26(+1.87%) |
Aug 04, 2008 | 68.37 | 68.44 | 67.34 | 67.34 | 6,145 | -1.20(-1.75%) |