Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.85 | 2,498,985 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,913 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,592,133 | +1.39(+4.63%) |
Oct 28, 2008 | 28.12 | 30.00 | 26.54 | 29.96 | 3,223,565 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,161,125 | -1.84(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.88 | 2,680,378 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.92 | 2,126,391 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,131 | -3.22(-9.63%) |
Oct 21, 2008 | 34.50 | 35.02 | 33.26 | 33.50 | 1,977,933 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,703 | +2.80(+8.59%) |
Oct 17, 2008 | 31.78 | 34.54 | 31.19 | 32.59 | 2,782,193 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.71 | 2,511,777 | +1.99(+6.49%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,323 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.64 | 35.50 | 2,270,896 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.05 | 36.53 | 1,625,241 | +4.19(+12.94%) |
Oct 10, 2008 | 31.19 | 33.57 | 29.72 | 32.34 | 3,014,508 | -0.79(-2.39%) |
Oct 09, 2008 | 36.30 | 37.42 | 32.80 | 33.13 | 1,821,933 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,702 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.64 | 34.80 | 34.89 | 1,602,184 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,141 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.61 | 38.88 | 39.25 | 1,525,321 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.09 | 39.10 | 39.34 | 1,427,091 | -3.97(-9.16%) |
Oct 01, 2008 | 43.71 | 44.06 | 42.61 | 43.31 | 1,674,716 | -0.90(-2.03%) |
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,159 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,188 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.78 | 49.79 | 48.64 | 49.46 | 1,124,098 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.16 | 49.39 | 1,317,971 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,870 | -2.01(-3.83%) |
Sep 22, 2008 | 53.41 | 54.20 | 52.37 | 52.37 | 949,840 | -1.49(-2.76%) |
Sep 19, 2008 | 59.30 | 59.30 | 50.39 | 53.86 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.16 | 47.68 | 50.88 | 2,652,327 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.40 | 48.57 | 49.49 | 2,718,069 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.34 | 51.35 | 2,571,793 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,634 | -3.30(-6.17%) |
Sep 12, 2008 | 51.54 | 53.62 | 50.72 | 53.48 | 2,075,425 | +1.98(+3.85%) |
Sep 11, 2008 | 49.47 | 51.58 | 48.99 | 51.50 | 3,284,939 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,316 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,458 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,148 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.75 | 52.42 | 906,276 | -2.22(-4.07%) |
Sep 03, 2008 | 55.16 | 56.06 | 53.82 | 54.64 | 645,453 | -0.81(-1.47%) |
Sep 02, 2008 | 56.81 | 57.02 | 55.25 | 55.46 | 393,143 | -2.29(-3.97%) |
Aug 29, 2008 | 58.51 | 58.59 | 57.72 | 57.75 | 148,068 | -0.60(-1.04%) |
Aug 28, 2008 | 58.49 | 58.64 | 57.68 | 58.36 | 184,495 | +0.45(+0.78%) |
Aug 27, 2008 | 57.28 | 58.11 | 57.13 | 57.91 | 191,256 | +0.84(+1.47%) |
Aug 26, 2008 | 56.85 | 57.14 | 56.46 | 57.07 | 330,604 | +0.24(+0.42%) |
Aug 25, 2008 | 58.18 | 58.29 | 56.34 | 56.83 | 381,010 | -1.22(-2.10%) |
Aug 22, 2008 | 58.55 | 58.71 | 57.67 | 58.05 | 648,806 | -0.41(-0.70%) |
Aug 21, 2008 | 58.13 | 58.77 | 57.85 | 58.46 | 411,341 | +0.78(+1.36%) |
Aug 20, 2008 | 56.93 | 57.84 | 56.74 | 57.68 | 897,062 | +1.29(+2.28%) |
Aug 19, 2008 | 55.58 | 56.91 | 55.53 | 56.39 | 741,910 | +0.29(+0.51%) |
Aug 18, 2008 | 57.20 | 57.37 | 55.82 | 56.10 | 530,706 | -0.22(-0.39%) |
Aug 15, 2008 | 56.98 | 56.98 | 55.82 | 56.32 | 0 | -0.77(-1.34%) |
Aug 14, 2008 | 56.85 | 57.75 | 56.56 | 57.09 | 706,236 | -0.64(-1.10%) |
Aug 13, 2008 | 55.76 | 57.87 | 55.76 | 57.72 | 998,708 | +1.99(+3.57%) |
Aug 12, 2008 | 55.44 | 56.20 | 55.38 | 55.73 | 749,614 | +0.25(+0.45%) |
Aug 11, 2008 | 56.48 | 56.48 | 54.51 | 55.48 | 691,333 | -0.76(-1.35%) |
Aug 08, 2008 | 55.41 | 56.60 | 54.94 | 56.24 | 683,358 | -0.07(-0.12%) |
Aug 07, 2008 | 57.06 | 57.36 | 56.23 | 56.31 | 590,676 | -0.87(-1.52%) |
Aug 06, 2008 | 55.96 | 57.65 | 55.96 | 57.18 | 734,764 | +1.21(+2.16%) |
Aug 05, 2008 | 55.58 | 56.64 | 54.67 | 55.97 | 1,538,463 | +0.43(+0.78%) |
Aug 04, 2008 | 58.49 | 58.55 | 55.18 | 55.54 | 1,223,528 | -3.13(-5.34%) |