Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.76 | 44.94 | 43.48 | 44.63 | 302,791 | +0.66(+1.51%) |
Oct 30, 2008 | 44.23 | 44.23 | 43.12 | 43.96 | 142,187 | +0.91(+2.11%) |
Oct 29, 2008 | 43.10 | 44.22 | 42.80 | 43.05 | 152,363 | -0.52(-1.18%) |
Oct 28, 2008 | 41.74 | 43.57 | 40.54 | 43.57 | 184,406 | +2.83(+6.95%) |
Oct 27, 2008 | 41.49 | 42.36 | 40.73 | 40.74 | 82,700 | -1.52(-3.60%) |
Oct 24, 2008 | 40.71 | 42.97 | 40.25 | 42.26 | 142,161 | -1.05(-2.42%) |
Oct 23, 2008 | 42.90 | 44.01 | 41.35 | 43.31 | 225,941 | +0.35(+0.82%) |
Oct 22, 2008 | 44.23 | 44.28 | 42.31 | 42.96 | 205,515 | -2.19(-4.84%) |
Oct 21, 2008 | 46.03 | 46.05 | 45.05 | 45.14 | 193,337 | -0.36(-0.79%) |
Oct 20, 2008 | 44.42 | 45.72 | 43.86 | 45.50 | 272,259 | +1.41(+3.19%) |
Oct 17, 2008 | 42.67 | 45.75 | 42.67 | 44.10 | 339,378 | +0.19(+0.43%) |
Oct 16, 2008 | 42.05 | 44.12 | 40.84 | 43.91 | 141,647 | +1.45(+3.40%) |
Oct 15, 2008 | 44.64 | 45.93 | 42.46 | 42.46 | 160,573 | -3.11(-6.82%) |
Oct 14, 2008 | 46.40 | 49.47 | 44.79 | 45.57 | 300,395 | +0.17(+0.38%) |
Oct 13, 2008 | 41.88 | 45.40 | 41.88 | 45.40 | 286,170 | +4.26(+10.35%) |
Oct 10, 2008 | 39.08 | 42.58 | 38.49 | 41.14 | 361,151 | -1.38(-3.24%) |
Oct 09, 2008 | 44.94 | 45.53 | 41.82 | 42.52 | 377,621 | -2.57(-5.70%) |
Oct 08, 2008 | 44.29 | 46.48 | 44.29 | 45.09 | 206,305 | -0.61(-1.34%) |
Oct 07, 2008 | 46.85 | 49.31 | 45.70 | 45.70 | 330,097 | -1.55(-3.28%) |
Oct 06, 2008 | 49.06 | 49.21 | 45.67 | 47.25 | 381,907 | -2.36(-4.75%) |
Oct 03, 2008 | 50.21 | 50.88 | 49.52 | 49.61 | 105,457 | -0.42(-0.85%) |
Oct 02, 2008 | 50.97 | 51.05 | 49.96 | 50.03 | 192,101 | -0.81(-1.60%) |
Oct 01, 2008 | 50.11 | 50.88 | 50.11 | 50.84 | 621,739 | +0.05(+0.10%) |
Sep 30, 2008 | 50.29 | 50.84 | 49.84 | 50.79 | 268,461 | +0.90(+1.81%) |
Sep 29, 2008 | 51.58 | 51.91 | 49.73 | 49.89 | 412,759 | -2.28(-4.37%) |
Sep 26, 2008 | 50.78 | 52.22 | 50.78 | 52.17 | 0 | +0.13(+0.25%) |
Sep 25, 2008 | 50.78 | 52.36 | 50.78 | 52.04 | 300,815 | +0.93(+1.81%) |
Sep 24, 2008 | 51.92 | 51.92 | 49.99 | 51.11 | 178,272 | +0.05(+0.10%) |
Sep 23, 2008 | 50.68 | 51.92 | 50.68 | 51.06 | 200,774 | -0.24(-0.46%) |
Sep 22, 2008 | 51.02 | 52.34 | 50.82 | 51.30 | 105,829 | -1.45(-2.75%) |
Sep 19, 2008 | 54.30 | 55.81 | 51.61 | 52.75 | 0 | +0.90(+1.73%) |
Sep 18, 2008 | 51.15 | 52.91 | 50.34 | 51.86 | 191,375 | +0.81(+1.60%) |
Sep 17, 2008 | 53.62 | 53.62 | 51.04 | 51.04 | 234,392 | -1.74(-3.29%) |
Sep 16, 2008 | 52.01 | 53.15 | 52.01 | 52.78 | 99,449 | -0.06(-0.11%) |
Sep 15, 2008 | 52.01 | 53.54 | 52.01 | 52.83 | 128,463 | -0.97(-1.80%) |
Sep 12, 2008 | 53.52 | 53.86 | 53.36 | 53.80 | 72,634 | -0.16(-0.29%) |
Sep 11, 2008 | 52.32 | 53.96 | 52.32 | 53.96 | 105,811 | +0.78(+1.46%) |
Sep 10, 2008 | 53.21 | 53.51 | 53.12 | 53.18 | 196,133 | +0.11(+0.22%) |
Sep 09, 2008 | 53.56 | 54.35 | 53.06 | 53.06 | 89,367 | -0.84(-1.55%) |
Sep 08, 2008 | 53.92 | 54.11 | 53.42 | 53.90 | 264,343 | +1.00(+1.89%) |
Sep 05, 2008 | 52.91 | 53.08 | 52.51 | 52.90 | 0 | -0.28(-0.52%) |
Sep 04, 2008 | 54.10 | 54.28 | 53.18 | 53.18 | 329,818 | -1.37(-2.51%) |
Sep 03, 2008 | 54.55 | 54.66 | 54.17 | 54.55 | 145,397 | +0.07(+0.14%) |
Sep 02, 2008 | 54.87 | 55.50 | 54.29 | 54.47 | 166,379 | +0.02(+0.05%) |
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.45 | 65,698 | -0.57(-1.03%) |
Aug 28, 2008 | 54.82 | 55.05 | 54.50 | 55.01 | 55,151 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.19 | 54.52 | 65,904 | -0.08(-0.15%) |
Aug 26, 2008 | 54.59 | 54.91 | 54.35 | 54.60 | 61,981 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,771 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.41 | 83,038 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.95 | 54.28 | 54.82 | 89,245 | -0.07(-0.12%) |
Aug 20, 2008 | 55.18 | 55.18 | 54.52 | 54.89 | 77,674 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,963 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.49 | 285,309 | -0.57(-1.01%) |
Aug 15, 2008 | 56.03 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 56.00 | 55.01 | 55.63 | 92,135 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.63 | 55.13 | 55.34 | 154,641 | -0.14(-0.25%) |
Aug 12, 2008 | 55.94 | 55.94 | 55.48 | 55.48 | 149,233 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.91 | 55.23 | 55.73 | 307,685 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,023 | +1.24(+2.29%) |
Aug 07, 2008 | 54.96 | 55.15 | 54.27 | 54.32 | 239,131 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 55.00 | 169,981 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,492 | +1.27(+2.37%) |
Aug 04, 2008 | 53.00 | 53.77 | 53.00 | 53.48 | 196,681 | +0.55(+1.04%) |