Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 50.99 | 53.58 | 50.41 | 52.41 | 0 | +1.00(+1.94%) |
Oct 30, 2008 | 52.68 | 55.73 | 48.53 | 51.41 | 5,641,535 | +1.77(+3.57%) |
Oct 29, 2008 | 46.25 | 52.45 | 43.93 | 49.64 | 6,615,278 | +3.39(+7.32%) |
Oct 28, 2008 | 42.11 | 46.65 | 40.22 | 46.25 | 5,571,221 | +5.98(+14.86%) |
Oct 27, 2008 | 42.63 | 43.63 | 40.26 | 40.27 | 4,043,627 | -2.99(-6.92%) |
Oct 24, 2008 | 42.82 | 45.38 | 41.05 | 43.26 | 5,425,606 | -2.45(-5.37%) |
Oct 23, 2008 | 47.82 | 48.76 | 43.89 | 45.71 | 5,598,735 | -1.94(-4.07%) |
Oct 22, 2008 | 49.09 | 51.07 | 46.25 | 47.65 | 6,966,381 | -4.88(-9.29%) |
Oct 21, 2008 | 56.81 | 56.81 | 52.18 | 52.54 | 4,395,816 | -4.59(-8.04%) |
Oct 20, 2008 | 52.32 | 57.21 | 51.34 | 57.13 | 4,641,586 | +5.49(+10.62%) |
Oct 17, 2008 | 50.37 | 53.99 | 49.50 | 51.64 | 0 | +0.27(+0.52%) |
Oct 16, 2008 | 49.51 | 51.43 | 47.37 | 51.38 | 6,962,475 | +1.51(+3.03%) |
Oct 15, 2008 | 53.49 | 54.84 | 49.84 | 49.87 | 4,205,449 | -4.58(-8.41%) |
Oct 14, 2008 | 57.27 | 59.91 | 53.15 | 54.44 | 4,222,071 | -1.04(-1.87%) |
Oct 13, 2008 | 50.98 | 55.88 | 49.88 | 55.48 | 4,212,735 | +6.25(+12.70%) |
Oct 10, 2008 | 47.35 | 52.74 | 45.02 | 49.23 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.97 | 53.59 | 49.28 | 49.28 | 5,569,780 | -2.63(-5.07%) |
Oct 08, 2008 | 52.20 | 54.91 | 51.16 | 51.91 | 7,197,891 | -0.91(-1.72%) |
Oct 07, 2008 | 56.07 | 56.87 | 52.72 | 52.82 | 6,238,972 | -2.83(-5.09%) |
Oct 06, 2008 | 57.38 | 57.38 | 53.42 | 55.65 | 6,443,935 | -2.87(-4.91%) |
Oct 03, 2008 | 57.21 | 59.85 | 57.02 | 58.52 | 0 | +2.41(+4.30%) |
Oct 02, 2008 | 56.31 | 57.07 | 55.50 | 56.11 | 5,751,356 | -0.44(-0.78%) |
Oct 01, 2008 | 57.25 | 57.52 | 56.16 | 56.55 | 3,136,696 | -1.16(-2.01%) |
Sep 30, 2008 | 57.87 | 59.09 | 57.06 | 57.71 | 4,544,475 | +1.13(+1.99%) |
Sep 29, 2008 | 58.37 | 59.04 | 54.52 | 56.58 | 7,315,745 | -3.06(-5.14%) |
Sep 26, 2008 | 61.40 | 62.22 | 59.31 | 59.65 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.50 | 63.52 | 62.12 | 62.67 | 4,843,754 | -0.56(-0.88%) |
Sep 24, 2008 | 62.42 | 63.63 | 62.15 | 63.23 | 6,345,415 | -1.13(-1.76%) |
Sep 23, 2008 | 66.77 | 66.77 | 64.20 | 64.36 | 5,161,901 | -2.69(-4.01%) |
Sep 22, 2008 | 70.25 | 70.34 | 66.81 | 67.05 | 3,703,240 | -3.46(-4.91%) |
Sep 19, 2008 | 68.93 | 70.75 | 64.32 | 70.51 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.38 | 67.38 | 64.09 | 66.09 | 5,959,495 | -0.38(-0.57%) |
Sep 17, 2008 | 67.59 | 68.55 | 65.70 | 66.47 | 4,072,235 | -2.39(-3.47%) |
Sep 16, 2008 | 67.16 | 69.20 | 65.96 | 68.86 | 3,289,794 | +1.24(+1.83%) |
Sep 15, 2008 | 68.09 | 70.50 | 67.23 | 67.62 | 2,916,561 | -2.20(-3.16%) |
Sep 12, 2008 | 68.05 | 69.95 | 67.84 | 69.82 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.62 | 68.54 | 65.54 | 68.45 | 3,349,194 | +1.70(+2.54%) |
Sep 10, 2008 | 66.53 | 67.59 | 65.58 | 66.75 | 3,089,852 | +0.86(+1.31%) |
Sep 09, 2008 | 67.74 | 68.33 | 65.82 | 65.89 | 3,850,731 | -2.00(-2.95%) |
Sep 08, 2008 | 70.60 | 70.79 | 67.14 | 67.89 | 4,326,980 | -1.39(-2.01%) |
Sep 05, 2008 | 68.20 | 69.63 | 66.40 | 69.28 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.16 | 70.39 | 67.59 | 68.50 | 2,631,401 | -2.05(-2.91%) |
Sep 03, 2008 | 71.43 | 72.82 | 69.52 | 70.55 | 2,663,265 | -0.95(-1.33%) |
Sep 02, 2008 | 73.42 | 73.42 | 71.50 | 71.50 | 2,020,330 | -0.76(-1.06%) |
Aug 29, 2008 | 73.21 | 73.49 | 72.20 | 72.27 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.11 | 73.74 | 72.67 | 73.20 | 1,062,936 | +0.54(+0.74%) |
Aug 27, 2008 | 71.77 | 72.93 | 71.77 | 72.66 | 969,600 | +0.43(+0.59%) |
Aug 26, 2008 | 71.43 | 72.35 | 71.23 | 72.24 | 1,417,216 | +0.63(+0.88%) |
Aug 25, 2008 | 72.46 | 72.77 | 71.18 | 71.61 | 1,195,177 | -1.41(-1.93%) |
Aug 22, 2008 | 73.34 | 74.30 | 72.75 | 73.02 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.71 | 73.18 | 71.57 | 73.06 | 1,939,161 | +0.94(+1.30%) |
Aug 20, 2008 | 70.80 | 72.39 | 70.79 | 72.12 | 2,119,061 | +1.05(+1.47%) |
Aug 19, 2008 | 70.77 | 72.06 | 70.69 | 71.08 | 2,987,061 | -0.19(-0.27%) |
Aug 18, 2008 | 72.20 | 72.61 | 71.13 | 71.27 | 1,969,975 | -0.54(-0.75%) |
Aug 15, 2008 | 71.97 | 72.41 | 71.15 | 71.81 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.79 | 72.42 | 71.04 | 71.95 | 2,368,091 | -0.47(-0.66%) |
Aug 13, 2008 | 70.65 | 72.97 | 70.23 | 72.42 | 2,874,415 | +1.67(+2.35%) |
Aug 12, 2008 | 70.76 | 71.39 | 70.39 | 70.76 | 2,455,574 | -0.19(-0.27%) |
Aug 11, 2008 | 72.64 | 72.65 | 69.73 | 70.95 | 2,526,621 | -1.69(-2.33%) |
Aug 08, 2008 | 71.50 | 73.36 | 70.99 | 72.64 | 2,307,672 | +0.89(+1.24%) |
Aug 07, 2008 | 73.10 | 73.33 | 71.66 | 71.75 | 2,096,049 | -1.90(-2.58%) |
Aug 06, 2008 | 72.09 | 74.13 | 71.64 | 73.64 | 3,009,678 | +1.22(+1.69%) |
Aug 05, 2008 | 71.82 | 72.94 | 71.30 | 72.42 | 3,171,672 | +1.09(+1.52%) |
Aug 04, 2008 | 73.36 | 73.86 | 71.03 | 71.34 | 3,195,894 | -2.26(-3.07%) |