Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.94 | 44.79 | 42.96 | 43.89 | 3,293,331 | -0.15(-0.34%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.99 | 44.04 | 3,628,609 | +4.06(+10.16%) |
Oct 29, 2008 | 39.77 | 41.83 | 38.95 | 39.98 | 4,231,651 | -0.27(-0.67%) |
Oct 28, 2008 | 38.05 | 40.60 | 36.04 | 40.25 | 7,340,844 | +5.42(+15.56%) |
Oct 27, 2008 | 36.27 | 36.85 | 34.39 | 34.83 | 4,976,335 | -1.67(-4.58%) |
Oct 24, 2008 | 34.33 | 37.40 | 34.33 | 36.50 | 4,869,185 | -2.43(-6.24%) |
Oct 23, 2008 | 39.49 | 39.91 | 36.91 | 38.93 | 4,675,364 | -0.20(-0.51%) |
Oct 22, 2008 | 40.81 | 41.00 | 38.15 | 39.13 | 4,109,868 | -3.51(-8.23%) |
Oct 21, 2008 | 43.26 | 44.55 | 42.46 | 42.64 | 3,358,893 | -2.93(-6.43%) |
Oct 20, 2008 | 45.25 | 45.57 | 43.41 | 45.57 | 3,233,829 | +1.26(+2.84%) |
Oct 17, 2008 | 43.19 | 46.76 | 43.00 | 44.31 | 3,834,693 | -1.95(-4.22%) |
Oct 16, 2008 | 44.72 | 46.60 | 42.43 | 46.26 | 5,936,321 | +3.79(+8.92%) |
Oct 15, 2008 | 46.52 | 46.52 | 41.89 | 42.47 | 5,388,928 | -6.41(-13.11%) |
Oct 14, 2008 | 50.50 | 51.55 | 47.35 | 48.88 | 4,220,590 | -3.15(-6.05%) |
Oct 13, 2008 | 47.16 | 52.34 | 46.66 | 52.03 | 7,041,623 | +8.09(+18.41%) |
Oct 10, 2008 | 40.88 | 44.19 | 39.77 | 43.94 | 5,145,959 | +1.80(+4.27%) |
Oct 09, 2008 | 44.70 | 45.99 | 41.04 | 42.14 | 3,687,997 | -1.85(-4.21%) |
Oct 08, 2008 | 42.75 | 45.38 | 41.00 | 43.99 | 4,477,559 | +0.74(+1.71%) |
Oct 07, 2008 | 46.46 | 46.82 | 43.02 | 43.25 | 3,310,041 | -3.20(-6.89%) |
Oct 06, 2008 | 45.61 | 46.73 | 43.08 | 46.45 | 4,202,829 | -1.93(-3.99%) |
Oct 03, 2008 | 49.95 | 51.00 | 48.23 | 48.38 | 1,985,901 | -0.66(-1.35%) |
Oct 02, 2008 | 50.99 | 51.09 | 48.57 | 49.04 | 2,473,001 | -1.44(-2.85%) |
Oct 01, 2008 | 50.42 | 50.94 | 48.66 | 50.48 | 1,777,330 | +0.40(+0.80%) |
Sep 30, 2008 | 48.77 | 50.28 | 48.31 | 50.08 | 2,682,574 | +4.46(+9.78%) |
Sep 29, 2008 | 48.72 | 48.74 | 44.35 | 45.62 | 6,524,112 | -4.91(-9.72%) |
Sep 26, 2008 | 50.34 | 51.52 | 49.63 | 50.53 | 0 | -1.61(-3.09%) |
Sep 25, 2008 | 52.24 | 52.80 | 51.34 | 52.14 | 3,387,298 | -0.22(-0.42%) |
Sep 24, 2008 | 52.70 | 53.36 | 51.17 | 52.36 | 2,992,721 | +1.22(+2.39%) |
Sep 23, 2008 | 52.00 | 52.70 | 50.46 | 51.14 | 1,923,333 | -1.02(-1.96%) |
Sep 22, 2008 | 53.86 | 54.60 | 51.95 | 52.16 | 2,822,090 | -2.81(-5.11%) |
Sep 19, 2008 | 56.97 | 58.39 | 50.61 | 54.97 | 0 | +3.58(+6.97%) |
Sep 18, 2008 | 47.10 | 51.75 | 46.51 | 51.39 | 7,370,812 | +7.28(+16.50%) |
Sep 17, 2008 | 45.51 | 46.48 | 43.63 | 44.11 | 4,442,681 | -3.51(-7.37%) |
Sep 16, 2008 | 44.60 | 48.29 | 44.18 | 47.62 | 4,416,134 | +0.87(+1.86%) |
Sep 15, 2008 | 46.61 | 48.73 | 46.61 | 46.75 | 3,983,494 | -3.11(-6.24%) |
Sep 12, 2008 | 48.16 | 50.26 | 47.83 | 49.86 | 3,624,145 | +0.74(+1.51%) |
Sep 11, 2008 | 48.63 | 49.24 | 47.76 | 49.12 | 4,199,349 | -2.51(-4.86%) |
Sep 10, 2008 | 51.88 | 52.07 | 50.23 | 51.63 | 4,358,663 | +0.14(+0.27%) |
Sep 09, 2008 | 53.01 | 53.73 | 51.37 | 51.49 | 4,679,713 | -2.13(-3.97%) |
Sep 08, 2008 | 54.37 | 55.20 | 52.73 | 53.62 | 3,837,652 | +0.63(+1.19%) |
Sep 05, 2008 | 51.92 | 53.01 | 51.11 | 52.99 | 0 | +0.81(+1.55%) |
Sep 04, 2008 | 53.58 | 53.68 | 52.18 | 52.18 | 5,045,013 | -2.53(-4.62%) |
Sep 03, 2008 | 55.61 | 55.61 | 54.22 | 54.71 | 3,868,326 | -1.63(-2.89%) |
Sep 02, 2008 | 57.89 | 57.89 | 55.85 | 56.34 | 2,985,351 | -0.38(-0.67%) |
Aug 29, 2008 | 57.70 | 57.86 | 56.25 | 56.72 | 0 | -1.10(-1.90%) |
Aug 28, 2008 | 58.72 | 58.77 | 57.42 | 57.82 | 6,169,568 | -3.69(-6.00%) |
Aug 27, 2008 | 61.89 | 62.19 | 61.29 | 61.51 | 3,999,851 | +1.58(+2.64%) |
Aug 26, 2008 | 59.76 | 60.29 | 59.50 | 59.93 | 1,282,589 | +0.43(+0.72%) |
Aug 25, 2008 | 59.86 | 60.44 | 59.38 | 59.50 | 2,093,645 | -0.25(-0.42%) |
Aug 22, 2008 | 59.32 | 59.98 | 58.97 | 59.75 | 1,706,821 | +0.81(+1.37%) |
Aug 21, 2008 | 58.45 | 59.14 | 58.28 | 58.94 | 2,261,634 | -1.78(-2.93%) |
Aug 20, 2008 | 60.20 | 61.40 | 59.88 | 60.72 | 2,970,871 | +2.46(+4.22%) |
Aug 19, 2008 | 58.21 | 58.79 | 57.65 | 58.26 | 2,627,127 | -0.99(-1.67%) |
Aug 18, 2008 | 59.31 | 60.22 | 59.14 | 59.25 | 2,634,554 | -0.17(-0.29%) |
Aug 15, 2008 | 60.30 | 60.30 | 59.10 | 59.42 | 2,011,998 | -1.40(-2.30%) |
Aug 14, 2008 | 59.65 | 61.32 | 59.61 | 60.82 | 2,227,917 | +1.92(+3.26%) |
Aug 13, 2008 | 58.79 | 59.31 | 58.20 | 58.90 | 3,153,819 | +0.12(+0.20%) |
Aug 12, 2008 | 60.71 | 61.00 | 58.08 | 58.78 | 6,719,177 | -4.76(-7.49%) |
Aug 11, 2008 | 63.96 | 64.15 | 62.86 | 63.54 | 2,403,136 | -1.01(-1.56%) |
Aug 08, 2008 | 63.96 | 64.65 | 62.69 | 64.55 | 3,843,701 | +0.96(+1.51%) |
Aug 07, 2008 | 65.53 | 65.59 | 63.22 | 63.59 | 4,219,741 | -3.77(-5.60%) |
Aug 06, 2008 | 67.00 | 67.55 | 66.52 | 67.36 | 1,287,972 | +0.24(+0.36%) |
Aug 05, 2008 | 66.35 | 67.20 | 65.82 | 67.12 | 2,784,649 | +0.69(+1.04%) |
Aug 04, 2008 | 66.88 | 66.99 | 65.88 | 66.43 | 1,757,239 | -0.83(-1.23%) |