Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.85 | 39.16 | 37.30 | 38.45 | 1,060,853 | -0.51(-1.31%) |
Oct 30, 2008 | 39.30 | 39.90 | 37.40 | 38.96 | 814,842 | -0.30(-0.76%) |
Oct 29, 2008 | 39.00 | 40.32 | 38.55 | 39.26 | 2,145,322 | +0.06(+0.15%) |
Oct 28, 2008 | 37.60 | 39.28 | 36.65 | 39.20 | 1,241,092 | +2.59(+7.07%) |
Oct 27, 2008 | 36.69 | 37.66 | 36.00 | 36.61 | 682,627 | -0.64(-1.72%) |
Oct 24, 2008 | 37.25 | 37.61 | 35.85 | 37.25 | 852,562 | -0.75(-1.97%) |
Oct 23, 2008 | 38.00 | 38.85 | 36.50 | 38.00 | 704,406 | +1.50(+4.11%) |
Oct 22, 2008 | 36.50 | 37.60 | 35.64 | 36.50 | 634,990 | -2.50(-6.41%) |
Oct 21, 2008 | 39.00 | 39.47 | 38.60 | 39.00 | 358,912 | -0.70(-1.76%) |
Oct 20, 2008 | 39.70 | 39.96 | 38.76 | 39.70 | 1,128,697 | +0.85(+2.19%) |
Oct 17, 2008 | 38.85 | 39.71 | 37.45 | 38.85 | 452,505 | +2.15(+5.86%) |
Oct 16, 2008 | 36.70 | 37.35 | 35.20 | 36.70 | 892,201 | +0.94(+2.63%) |
Oct 15, 2008 | 35.76 | 38.25 | 35.76 | 35.76 | 833,513 | -3.59(-9.12%) |
Oct 14, 2008 | 38.20 | 39.90 | 38.50 | 39.35 | 708,310 | +1.15(+3.01%) |
Oct 13, 2008 | 38.20 | 38.35 | 36.25 | 38.20 | 958,202 | +3.35(+9.61%) |
Oct 10, 2008 | 34.85 | 37.00 | 33.51 | 34.85 | 1,843,822 | -1.15(-3.19%) |
Oct 09, 2008 | 36.00 | 38.75 | 36.00 | 36.00 | 846,935 | -2.90(-7.46%) |
Oct 08, 2008 | 38.90 | 39.75 | 38.56 | 38.90 | 1,230,074 | +0.05(+0.13%) |
Oct 07, 2008 | 39.50 | 41.13 | 38.65 | 38.85 | 1,335,219 | -0.65(-1.65%) |
Oct 06, 2008 | 39.50 | 41.75 | 38.65 | 39.50 | 1,326,916 | -2.25(-5.39%) |
Oct 03, 2008 | 41.75 | 42.45 | 41.40 | 41.75 | 1,270,464 | -0.15(-0.36%) |
Oct 02, 2008 | 41.90 | 43.20 | 41.40 | 41.90 | 889,993 | -1.30(-3.01%) |
Oct 01, 2008 | 43.20 | 43.45 | 41.75 | 43.20 | 1,063,623 | +0.25(+0.58%) |
Sep 30, 2008 | 42.95 | 43.40 | 41.95 | 42.95 | 625,343 | +1.00(+2.38%) |
Sep 29, 2008 | 43.65 | 43.45 | 41.21 | 41.95 | 422,164 | -1.70(-3.89%) |
Sep 26, 2008 | 43.65 | 44.37 | 38.22 | 43.65 | 291,410 | +0.86(+2.01%) |
Sep 25, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 42.79 | 43.90 | 42.76 | 42.79 | 753,110 | -0.78(-1.79%) |
Sep 23, 2008 | 45.00 | 44.40 | 43.33 | 43.57 | 706,299 | -1.43(-3.18%) |
Sep 22, 2008 | 45.00 | 45.00 | 44.10 | 45.00 | 292,238 | +0.35(+0.78%) |
Sep 19, 2008 | 44.65 | 45.05 | 44.20 | 44.65 | 898,519 | +1.30(+3.00%) |
Sep 18, 2008 | 43.35 | 44.25 | 42.85 | 43.35 | 1,137,893 | +0.45(+1.05%) |
Sep 17, 2008 | 42.90 | 43.99 | 42.50 | 42.90 | 615,581 | -0.46(-1.06%) |
Sep 16, 2008 | 43.36 | 44.30 | 43.00 | 43.36 | 546,466 | -0.84(-1.90%) |
Sep 15, 2008 | 44.20 | 44.80 | 43.86 | 44.20 | 969,469 | -0.55(-1.23%) |
Sep 12, 2008 | 44.75 | 44.95 | 43.99 | 44.75 | 1,281,474 | +1.00(+2.29%) |
Sep 11, 2008 | 43.75 | 44.04 | 42.85 | 43.75 | 507,365 | +0.55(+1.27%) |
Sep 10, 2008 | 43.20 | 44.60 | 43.10 | 43.20 | 335,246 | -0.85(-1.93%) |
Sep 09, 2008 | 44.05 | 44.50 | 43.75 | 44.05 | 397,808 | +0.65(+1.50%) |
Sep 08, 2008 | 43.40 | 44.48 | 42.91 | 43.40 | 399,713 | +0.00(+0.00%) |
Sep 05, 2008 | 43.40 | 43.75 | 43.20 | 43.40 | 1,133,671 | +0.45(+1.05%) |
Sep 04, 2008 | 42.95 | 43.80 | 42.80 | 42.95 | 481,333 | -1.24(-2.81%) |
Sep 03, 2008 | 44.19 | 44.20 | 43.80 | 44.19 | 293,223 | +0.02(+0.05%) |
Sep 02, 2008 | 44.17 | 44.40 | 43.95 | 44.17 | 354,714 | -0.04(-0.09%) |
Aug 29, 2008 | 44.21 | 44.55 | 44.00 | 44.21 | 240,178 | -0.11(-0.25%) |
Aug 28, 2008 | 44.50 | 44.60 | 44.10 | 44.32 | 383,276 | -0.18(-0.40%) |
Aug 27, 2008 | 44.50 | 44.50 | 44.05 | 44.50 | 366,997 | +0.27(+0.61%) |
Aug 26, 2008 | 44.23 | 44.40 | 43.96 | 44.23 | 298,295 | -0.07(-0.16%) |
Aug 25, 2008 | 44.30 | 44.60 | 44.00 | 44.30 | 389,290 | +0.30(+0.68%) |
Aug 22, 2008 | 44.00 | 44.35 | 43.75 | 44.00 | 289,759 | -0.25(-0.56%) |
Aug 21, 2008 | 44.25 | 44.50 | 44.10 | 44.25 | 367,638 | -0.60(-1.34%) |
Aug 20, 2008 | 44.85 | 45.05 | 44.55 | 44.85 | 524,942 | -0.63(-1.39%) |
Aug 19, 2008 | 45.20 | 45.65 | 44.95 | 45.48 | 1,567,549 | +0.28(+0.62%) |
Aug 18, 2008 | 45.20 | 45.65 | 45.00 | 45.20 | 319,292 | -0.28(-0.62%) |
Aug 15, 2008 | 45.48 | 45.65 | 45.20 | 45.48 | 343,793 | +0.28(+0.62%) |
Aug 14, 2008 | 45.20 | 45.76 | 45.10 | 45.20 | 218,025 | -0.65(-1.42%) |
Aug 13, 2008 | 45.85 | 45.97 | 45.15 | 45.85 | 354,340 | +0.03(+0.07%) |
Aug 12, 2008 | 45.65 | 45.99 | 45.55 | 45.82 | 366,690 | +0.17(+0.37%) |
Aug 11, 2008 | 45.65 | 45.92 | 45.40 | 45.65 | 302,513 | +0.65(+1.44%) |
Aug 08, 2008 | 45.00 | 45.10 | 44.20 | 45.00 | 1,038,047 | +0.67(+1.51%) |
Aug 07, 2008 | 44.33 | 44.70 | 43.70 | 44.33 | 458,534 | -0.19(-0.43%) |
Aug 06, 2008 | 44.52 | 44.75 | 44.25 | 44.52 | 334,213 | -0.13(-0.29%) |
Aug 05, 2008 | 44.65 | 44.70 | 43.70 | 44.65 | 495,191 | +0.52(+1.18%) |
Aug 04, 2008 | 44.13 | 44.57 | 44.09 | 44.13 | 468,685 | +0.40(+0.91%) |