Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.13 | 43.36 | 40.47 | 43.09 | 141,027,472 | +1.86(+4.51%) |
Oct 30, 2008 | 40.41 | 41.27 | 39.70 | 41.23 | 96,589,552 | +2.19(+5.61%) |
Oct 29, 2008 | 38.89 | 40.67 | 38.34 | 39.04 | 118,478,088 | +0.20(+0.52%) |
Oct 28, 2008 | 36.66 | 39.04 | 35.34 | 38.84 | 143,421,536 | +2.88(+8.00%) |
Oct 27, 2008 | 36.97 | 38.22 | 35.84 | 35.96 | 124,005,896 | -1.85(-4.90%) |
Oct 24, 2008 | 36.04 | 38.64 | 35.99 | 37.82 | 131,905,160 | -1.46(-3.72%) |
Oct 23, 2008 | 40.63 | 40.84 | 37.42 | 39.28 | 166,135,952 | -1.20(-2.97%) |
Oct 22, 2008 | 41.50 | 42.06 | 39.53 | 40.48 | 118,644,040 | -2.16(-5.06%) |
Oct 21, 2008 | 43.25 | 43.77 | 42.35 | 42.63 | 103,535,584 | -1.21(-2.76%) |
Oct 20, 2008 | 42.69 | 43.86 | 42.06 | 43.85 | 103,121,424 | +1.80(+4.27%) |
Oct 17, 2008 | 41.33 | 44.45 | 40.66 | 42.05 | 164,456,736 | -1.01(-2.35%) |
Oct 16, 2008 | 40.90 | 43.20 | 38.71 | 43.06 | 258,938,064 | +2.65(+6.55%) |
Oct 15, 2008 | 43.65 | 43.97 | 40.13 | 40.41 | 136,144,064 | -3.98(-8.97%) |
Oct 14, 2008 | 47.10 | 47.18 | 43.18 | 44.40 | 163,581,856 | -1.28(-2.81%) |
Oct 13, 2008 | 43.73 | 46.00 | 42.05 | 45.68 | 160,563,888 | +3.63(+8.64%) |
Oct 10, 2008 | 38.21 | 43.83 | 37.29 | 42.05 | 255,819,120 | +1.97(+4.92%) |
Oct 09, 2008 | 44.62 | 44.84 | 39.64 | 40.08 | 192,773,776 | -3.58(-8.21%) |
Oct 08, 2008 | 43.14 | 45.66 | 42.90 | 43.66 | 216,714,224 | -1.07(-2.40%) |
Oct 07, 2008 | 48.26 | 48.45 | 44.60 | 44.74 | 189,948,416 | -3.14(-6.56%) |
Oct 06, 2008 | 48.55 | 48.68 | 45.20 | 47.88 | 214,918,688 | -2.39(-4.75%) |
Oct 03, 2008 | 51.60 | 52.62 | 49.49 | 50.27 | 148,271,920 | -0.71(-1.38%) |
Oct 02, 2008 | 53.42 | 53.74 | 50.84 | 50.97 | 144,870,000 | -2.76(-5.13%) |
Oct 01, 2008 | 53.87 | 53.99 | 53.15 | 53.73 | 86,778,888 | -0.79(-1.44%) |
Sep 30, 2008 | 52.81 | 54.83 | 52.15 | 54.52 | 135,051,072 | +2.37(+4.54%) |
Sep 29, 2008 | 55.50 | 56.39 | 52.15 | 52.15 | 183,721,088 | -4.47(-7.90%) |
Sep 26, 2008 | 55.33 | 56.67 | 55.15 | 56.62 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 56.06 | 57.13 | 56.03 | 56.36 | 143,847,808 | +0.29(+0.51%) |
Sep 24, 2008 | 56.78 | 56.95 | 55.24 | 56.07 | 114,456,712 | -0.72(-1.27%) |
Sep 23, 2008 | 57.60 | 58.10 | 56.65 | 56.79 | 116,118,440 | -0.77(-1.33%) |
Sep 22, 2008 | 60.16 | 60.29 | 56.18 | 57.56 | 122,923,840 | -2.46(-4.11%) |
Sep 19, 2008 | 63.14 | 127.57 | 59.16 | 60.02 | 0 | +2.49(+4.32%) |
Sep 18, 2008 | 55.52 | 57.72 | 53.73 | 57.54 | 443,655,616 | +3.30(+6.08%) |
Sep 17, 2008 | 55.96 | 56.06 | 53.96 | 54.24 | 330,681,408 | -2.56(-4.51%) |
Sep 16, 2008 | 54.24 | 56.80 | 54.18 | 56.80 | 309,892,416 | +1.59(+2.88%) |
Sep 15, 2008 | 56.12 | 57.19 | 55.03 | 55.21 | 210,789,440 | -2.59(-4.48%) |
Sep 12, 2008 | 57.06 | 57.91 | 56.83 | 57.80 | 147,134,176 | +0.26(+0.46%) |
Sep 11, 2008 | 56.42 | 57.60 | 55.92 | 57.54 | 180,351,552 | +0.36(+0.63%) |
Sep 10, 2008 | 57.26 | 57.74 | 56.34 | 57.18 | 158,583,632 | +0.53(+0.93%) |
Sep 09, 2008 | 58.59 | 59.08 | 56.45 | 56.65 | 165,313,632 | -1.34(-2.30%) |
Sep 08, 2008 | 59.22 | 59.48 | 57.31 | 57.98 | 185,120,880 | +0.67(+1.17%) |
Sep 05, 2008 | 57.23 | 57.69 | 56.11 | 57.31 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.82 | 58.95 | 57.18 | 57.46 | 158,341,536 | -1.86(-3.14%) |
Sep 03, 2008 | 58.92 | 59.76 | 58.71 | 59.32 | 120,288,376 | +0.24(+0.41%) |
Sep 02, 2008 | 60.01 | 60.40 | 58.40 | 59.08 | 140,728,192 | -0.02(-0.03%) |
Aug 29, 2008 | 59.34 | 59.62 | 58.82 | 59.10 | 104,899,280 | -0.51(-0.86%) |
Aug 28, 2008 | 58.70 | 59.72 | 58.42 | 59.61 | 94,389,200 | +1.18(+2.03%) |
Aug 27, 2008 | 57.76 | 58.81 | 57.69 | 58.42 | 77,537,912 | +0.69(+1.19%) |
Aug 26, 2008 | 57.74 | 58.06 | 57.17 | 57.74 | 67,331,728 | +0.09(+0.15%) |
Aug 25, 2008 | 58.58 | 58.95 | 56.55 | 57.65 | 110,318,256 | -1.30(-2.20%) |
Aug 22, 2008 | 58.20 | 59.05 | 58.10 | 58.95 | 97,392,728 | +1.22(+2.11%) |
Aug 21, 2008 | 58.03 | 58.40 | 57.64 | 57.73 | 104,406,192 | -0.67(-1.15%) |
Aug 20, 2008 | 58.54 | 59.06 | 57.82 | 58.40 | 126,633,312 | +0.08(+0.14%) |
Aug 19, 2008 | 58.90 | 59.06 | 57.95 | 58.32 | 131,412,320 | -0.98(-1.66%) |
Aug 18, 2008 | 59.97 | 60.34 | 58.85 | 59.30 | 122,302,352 | -0.78(-1.29%) |
Aug 15, 2008 | 60.59 | 61.02 | 59.59 | 60.08 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 59.34 | 60.51 | 59.25 | 60.24 | 147,700,032 | +0.58(+0.97%) |
Aug 13, 2008 | 59.40 | 59.96 | 58.82 | 59.66 | 188,756,272 | +0.22(+0.36%) |
Aug 12, 2008 | 59.71 | 59.91 | 59.25 | 59.45 | 161,043,952 | -0.45(-0.75%) |
Aug 11, 2008 | 58.62 | 60.48 | 58.50 | 59.90 | 218,218,560 | +1.40(+2.39%) |
Aug 08, 2008 | 56.99 | 58.70 | 56.78 | 58.50 | 140,961,200 | +1.50(+2.64%) |
Aug 07, 2008 | 57.38 | 57.87 | 56.78 | 56.99 | 112,157,880 | -0.86(-1.49%) |
Aug 06, 2008 | 57.36 | 58.13 | 56.96 | 57.86 | 99,483,200 | +0.29(+0.50%) |
Aug 05, 2008 | 56.79 | 57.58 | 56.60 | 57.57 | 116,834,600 | +0.97(+1.71%) |
Aug 04, 2008 | 57.14 | 57.19 | 55.85 | 56.60 | 130,247,952 | -0.53(-0.92%) |