Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.20 | 30.68 | 28.47 | 30.57 | 6,850 | +1.21(+4.12%) |
Oct 30, 2008 | 30.30 | 30.36 | 28.95 | 29.36 | 14,950 | -1.74(-5.59%) |
Oct 29, 2008 | 30.19 | 31.44 | 30.19 | 31.10 | 12,474 | +1.73(+5.89%) |
Oct 28, 2008 | 29.37 | 29.82 | 28.25 | 29.37 | 6,004 | +0.47(+1.63%) |
Oct 27, 2008 | 29.00 | 29.36 | 28.90 | 28.90 | 7,230 | -0.83(-2.79%) |
Oct 24, 2008 | 29.44 | 30.00 | 29.37 | 29.73 | 26,223 | -2.24(-7.01%) |
Oct 23, 2008 | 31.34 | 32.15 | 31.34 | 31.97 | 4,104 | +0.73(+2.34%) |
Oct 22, 2008 | 32.29 | 32.29 | 31.03 | 31.24 | 7,033 | -2.04(-6.13%) |
Oct 21, 2008 | 33.50 | 33.73 | 32.85 | 33.28 | 11,885 | -1.68(-4.81%) |
Oct 20, 2008 | 34.57 | 35.14 | 33.31 | 34.96 | 8,725 | +1.27(+3.77%) |
Oct 17, 2008 | 32.96 | 34.83 | 32.93 | 33.69 | 18,012 | +0.06(+0.18%) |
Oct 16, 2008 | 35.14 | 35.14 | 32.50 | 33.63 | 2,813 | -1.91(-5.37%) |
Oct 15, 2008 | 36.80 | 36.80 | 35.54 | 35.54 | 18,019 | -2.66(-6.97%) |
Oct 14, 2008 | 39.49 | 39.77 | 37.84 | 38.20 | 14,680 | -0.83(-2.12%) |
Oct 13, 2008 | 36.53 | 39.03 | 36.53 | 39.03 | 10,341 | +1.75(+4.69%) |
Oct 10, 2008 | 37.49 | 38.77 | 35.41 | 37.28 | 44,686 | -2.37(-5.98%) |
Oct 09, 2008 | 40.82 | 41.38 | 39.65 | 39.65 | 15,233 | -1.35(-3.29%) |
Oct 08, 2008 | 40.40 | 41.35 | 39.51 | 41.00 | 40,394 | -0.31(-0.75%) |
Oct 07, 2008 | 42.50 | 42.58 | 40.72 | 41.31 | 44,215 | -0.60(-1.43%) |
Oct 06, 2008 | 43.42 | 43.96 | 41.56 | 41.91 | 30,219 | -2.64(-5.93%) |
Oct 03, 2008 | 44.44 | 46.20 | 44.44 | 44.55 | 25,010 | -0.83(-1.83%) |
Oct 02, 2008 | 46.98 | 46.98 | 45.00 | 45.38 | 18,356 | -2.39(-5.00%) |
Oct 01, 2008 | 48.22 | 48.54 | 46.98 | 47.77 | 9,600 | -1.97(-3.96%) |
Sep 30, 2008 | 48.25 | 49.91 | 48.05 | 49.74 | 13,794 | +2.65(+5.63%) |
Sep 29, 2008 | 50.27 | 50.27 | 43.71 | 47.09 | 20,336 | -6.18(-11.60%) |
Sep 26, 2008 | 52.00 | 53.27 | 51.64 | 53.27 | 0 | +0.25(+0.47%) |
Sep 25, 2008 | 51.66 | 53.46 | 51.66 | 53.02 | 15,485 | +1.36(+2.63%) |
Sep 24, 2008 | 53.42 | 53.56 | 51.34 | 51.66 | 27,900 | -0.59(-1.13%) |
Sep 23, 2008 | 53.69 | 53.70 | 51.00 | 52.25 | 14,725 | -1.44(-2.68%) |
Sep 22, 2008 | 51.89 | 54.00 | 51.89 | 53.69 | 44,497 | +2.57(+5.03%) |
Sep 19, 2008 | 50.46 | 51.20 | 48.96 | 51.12 | 0 | +2.24(+4.58%) |
Sep 18, 2008 | 48.93 | 49.00 | 47.02 | 48.88 | 14,213 | +0.77(+1.60%) |
Sep 17, 2008 | 46.69 | 48.37 | 44.27 | 48.11 | 44,452 | +1.51(+3.24%) |
Sep 16, 2008 | 47.26 | 48.01 | 45.87 | 46.60 | 45,146 | -2.01(-4.13%) |
Sep 15, 2008 | 49.05 | 51.17 | 48.34 | 48.61 | 73,778 | -5.06(-9.43%) |
Sep 12, 2008 | 54.78 | 55.12 | 52.48 | 53.67 | 130,410 | +0.87(+1.65%) |
Sep 11, 2008 | 53.63 | 53.63 | 52.16 | 52.80 | 37,691 | +1.34(+2.60%) |
Sep 10, 2008 | 51.53 | 51.99 | 50.18 | 51.46 | 5,710 | +1.13(+2.25%) |
Sep 09, 2008 | 50.79 | 51.14 | 50.20 | 50.33 | 26,312 | -2.37(-4.49%) |
Sep 08, 2008 | 53.48 | 53.62 | 51.90 | 52.70 | 8,790 | +1.19(+2.31%) |
Sep 05, 2008 | 52.28 | 52.40 | 51.00 | 51.51 | 0 | -0.64(-1.23%) |
Sep 04, 2008 | 53.13 | 53.21 | 51.75 | 52.15 | 12,320 | -0.91(-1.72%) |
Sep 03, 2008 | 51.75 | 53.11 | 51.46 | 53.06 | 33,393 | +0.52(+0.99%) |
Sep 02, 2008 | 50.97 | 52.71 | 50.90 | 52.54 | 25,505 | -2.29(-4.17%) |
Aug 29, 2008 | 56.06 | 56.06 | 54.54 | 54.83 | 32,900 | -0.02(-0.05%) |
Aug 28, 2008 | 57.00 | 57.00 | 53.91 | 54.85 | 25,973 | -1.27(-2.26%) |
Aug 27, 2008 | 56.62 | 56.71 | 55.62 | 56.12 | 17,655 | +1.39(+2.53%) |
Aug 26, 2008 | 55.08 | 55.37 | 54.26 | 54.73 | 8,895 | +0.81(+1.51%) |
Aug 25, 2008 | 53.41 | 53.94 | 53.00 | 53.92 | 18,650 | +0.57(+1.07%) |
Aug 22, 2008 | 55.78 | 55.78 | 53.35 | 53.35 | 18,337 | -3.44(-6.06%) |
Aug 21, 2008 | 55.73 | 56.88 | 55.62 | 56.79 | 10,234 | +2.68(+4.95%) |
Aug 20, 2008 | 53.95 | 54.37 | 52.68 | 54.11 | 11,185 | +0.56(+1.05%) |
Aug 19, 2008 | 52.35 | 53.99 | 52.10 | 53.55 | 15,400 | +1.44(+2.76%) |
Aug 18, 2008 | 53.24 | 53.49 | 52.08 | 52.11 | 15,010 | -0.81(-1.53%) |
Aug 15, 2008 | 53.15 | 53.15 | 52.19 | 52.92 | 0 | -0.90(-1.67%) |
Aug 14, 2008 | 53.97 | 54.32 | 52.94 | 53.82 | 9,475 | -0.74(-1.36%) |
Aug 13, 2008 | 53.32 | 54.91 | 53.29 | 54.56 | 23,500 | +1.67(+3.16%) |
Aug 12, 2008 | 51.99 | 53.15 | 51.99 | 52.89 | 6,953 | +0.10(+0.20%) |
Aug 11, 2008 | 53.70 | 53.73 | 52.47 | 52.79 | 7,706 | -0.18(-0.35%) |
Aug 08, 2008 | 54.43 | 54.43 | 52.97 | 52.97 | 24,046 | -2.54(-4.58%) |
Aug 07, 2008 | 55.91 | 55.99 | 54.85 | 55.51 | 5,865 | +0.87(+1.59%) |
Aug 06, 2008 | 54.96 | 55.62 | 54.02 | 54.64 | 7,603 | +0.59(+1.09%) |
Aug 05, 2008 | 55.06 | 55.50 | 54.05 | 54.05 | 9,614 | -1.46(-2.63%) |
Aug 04, 2008 | 57.08 | 57.39 | 55.21 | 55.51 | 19,882 | -1.70(-2.97%) |
Aug 01, 2008 | 56.86 | 59.16 | 56.86 | 57.21 | 23,746 | +0.48(+0.85%) |
Jul 31, 2008 | 57.90 | 57.90 | 56.22 | 56.73 | 7,240 | -1.46(-2.51%) |
Jul 30, 2008 | 55.69 | 58.32 | 55.08 | 58.19 | 22,832 | +2.58(+4.64%) |
Jul 29, 2008 | 55.61 | 56.84 | 55.43 | 55.61 | 16,974 | -1.35(-2.37%) |
Jul 28, 2008 | 56.50 | 57.00 | 56.41 | 56.96 | 4,515 | +0.71(+1.26%) |
Jul 25, 2008 | 56.53 | 56.63 | 55.88 | 56.25 | 10,256 | -0.59(-1.04%) |
Jul 24, 2008 | 56.57 | 56.96 | 56.23 | 56.84 | 7,957 | +0.50(+0.89%) |
Jul 23, 2008 | 57.83 | 58.11 | 56.31 | 56.34 | 27,010 | -2.22(-3.79%) |
Jul 22, 2008 | 59.15 | 59.22 | 57.60 | 58.56 | 31,134 | -1.62(-2.69%) |
Jul 21, 2008 | 59.43 | 60.27 | 59.22 | 60.18 | 8,598 | +1.23(+2.09%) |
Jul 18, 2008 | 57.80 | 60.12 | 57.80 | 58.95 | 11,643 | -0.30(-0.51%) |
Jul 17, 2008 | 61.21 | 62.15 | 58.89 | 59.25 | 54,371 | -1.65(-2.71%) |
Jul 16, 2008 | 62.55 | 62.88 | 59.94 | 60.90 | 38,293 | -2.19(-3.47%) |
Jul 15, 2008 | 66.34 | 66.37 | 61.78 | 63.09 | 32,579 | -3.23(-4.87%) |
Jul 14, 2008 | 66.30 | 67.00 | 65.94 | 66.32 | 21,196 | -0.01(-0.02%) |
Jul 11, 2008 | 66.97 | 67.66 | 65.84 | 66.33 | 21,418 | +1.19(+1.83%) |
Jul 10, 2008 | 63.76 | 65.50 | 63.25 | 65.14 | 16,192 | +2.33(+3.71%) |
Jul 09, 2008 | 63.27 | 63.71 | 62.75 | 62.81 | 15,270 | +0.51(+0.82%) |
Jul 08, 2008 | 64.23 | 64.23 | 62.22 | 62.30 | 24,142 | -2.67(-4.11%) |
Jul 07, 2008 | 65.33 | 65.40 | 64.11 | 64.97 | 13,238 | -1.22(-1.84%) |
Jul 04, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | +0.00(+0.00%) |
Jul 03, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | -0.16(-0.24%) |
Jul 02, 2008 | 65.33 | 66.38 | 65.00 | 66.35 | 22,955 | +0.69(+1.05%) |
Jul 01, 2008 | 66.38 | 66.40 | 65.00 | 65.66 | 11,203 | +0.00(+0.00%) |
Jun 30, 2008 | 66.45 | 66.55 | 65.24 | 65.66 | 15,228 | -0.10(-0.15%) |
Jun 27, 2008 | 65.93 | 67.03 | 65.57 | 65.76 | 22,053 | +0.12(+0.18%) |
Jun 26, 2008 | 64.50 | 65.92 | 64.50 | 65.64 | 30,653 | +2.07(+3.26%) |
Jun 25, 2008 | 64.45 | 64.45 | 62.46 | 63.57 | 15,522 | -1.20(-1.85%) |
Jun 24, 2008 | 64.41 | 65.24 | 64.38 | 64.77 | 8,242 | +0.09(+0.13%) |
Jun 23, 2008 | 64.32 | 65.08 | 64.10 | 64.68 | 21,187 | +0.55(+0.86%) |
Jun 20, 2008 | 63.81 | 64.60 | 63.71 | 64.13 | 34,302 | +1.51(+2.41%) |
Jun 19, 2008 | 63.55 | 63.76 | 62.48 | 62.62 | 28,065 | -1.91(-2.96%) |
Jun 18, 2008 | 63.37 | 64.65 | 62.74 | 64.53 | 26,194 | +0.97(+1.53%) |
Jun 17, 2008 | 63.35 | 64.11 | 63.14 | 63.56 | 27,112 | -0.15(-0.24%) |
Jun 16, 2008 | 64.99 | 66.00 | 63.45 | 63.71 | 18,109 | -0.74(-1.15%) |
Jun 13, 2008 | 64.45 | 64.67 | 64.19 | 64.45 | 11,597 | -1.11(-1.69%) |
Jun 12, 2008 | 63.27 | 65.66 | 62.90 | 65.56 | 23,514 | +0.92(+1.42%) |
Jun 11, 2008 | 63.06 | 65.30 | 63.05 | 64.64 | 33,576 | +2.59(+4.17%) |
Jun 10, 2008 | 63.24 | 64.48 | 61.69 | 62.05 | 33,232 | -1.20(-1.90%) |
Jun 09, 2008 | 64.07 | 64.61 | 62.55 | 63.25 | 48,181 | -2.53(-3.85%) |
Jun 06, 2008 | 64.35 | 66.27 | 63.76 | 65.78 | 52,964 | +3.83(+6.18%) |
Jun 05, 2008 | 60.27 | 62.02 | 59.45 | 61.95 | 27,592 | +2.77(+4.68%) |
Jun 04, 2008 | 62.41 | 62.75 | 59.14 | 59.18 | 93,060 | -3.03(-4.87%) |
Jun 03, 2008 | 62.44 | 62.64 | 62.11 | 62.21 | 27,933 | -0.72(-1.14%) |
Jun 02, 2008 | 61.79 | 63.55 | 61.67 | 62.93 | 35,802 | +0.57(+0.91%) |
May 30, 2008 | 62.31 | 62.65 | 61.12 | 62.36 | 37,562 | +0.37(+0.60%) |
May 29, 2008 | 62.28 | 64.15 | 61.90 | 61.99 | 55,240 | -0.75(-1.20%) |
May 28, 2008 | 61.54 | 63.00 | 61.26 | 62.74 | 18,433 | +0.94(+1.53%) |
May 27, 2008 | 63.49 | 63.49 | 61.51 | 61.80 | 30,682 | -0.76(-1.22%) |
May 26, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 42,830 | +1.07(+1.75%) |
May 22, 2008 | 64.64 | 64.64 | 61.33 | 61.49 | 65,875 | -1.76(-2.78%) |
May 21, 2008 | 61.32 | 63.27 | 61.21 | 63.25 | 61,414 | +1.98(+3.23%) |
May 20, 2008 | 61.60 | 61.60 | 60.17 | 61.27 | 31,080 | +1.12(+1.86%) |
May 19, 2008 | 61.00 | 61.00 | 59.69 | 60.15 | 26,837 | +0.15(+0.25%) |
May 16, 2008 | 59.95 | 60.02 | 59.56 | 60.00 | 25,388 | +1.33(+2.27%) |
May 15, 2008 | 59.83 | 59.84 | 57.50 | 58.67 | 32,458 | -0.12(-0.20%) |
May 14, 2008 | 59.17 | 59.53 | 58.74 | 58.79 | 29,672 | -0.58(-0.97%) |
May 13, 2008 | 58.51 | 59.40 | 58.51 | 59.37 | 22,607 | +0.77(+1.31%) |
May 12, 2008 | 58.98 | 59.54 | 58.40 | 58.60 | 25,392 | -0.73(-1.23%) |
May 09, 2008 | 59.15 | 59.33 | 58.71 | 59.33 | 31,862 | +0.93(+1.59%) |
May 08, 2008 | 57.71 | 58.40 | 57.48 | 58.40 | 9,621 | +0.42(+0.72%) |
May 07, 2008 | 57.57 | 57.98 | 56.72 | 57.98 | 30,746 | +0.46(+0.80%) |
May 06, 2008 | 56.54 | 57.91 | 56.54 | 57.52 | 91,020 | +0.99(+1.75%) |
May 05, 2008 | 55.47 | 56.53 | 55.45 | 56.53 | 18,077 | +1.49(+2.71%) |
May 02, 2008 | 53.50 | 55.05 | 53.50 | 55.04 | 52,046 | +1.83(+3.44%) |
May 01, 2008 | 53.64 | 53.64 | 52.34 | 53.21 | 26,416 | -1.13(-2.08%) |
Apr 30, 2008 | 54.80 | 55.00 | 53.64 | 54.34 | 42,247 | +0.13(+0.25%) |
Apr 29, 2008 | 55.13 | 55.25 | 53.90 | 54.21 | 71,467 | -1.74(-3.12%) |
Apr 28, 2008 | 56.35 | 56.45 | 55.90 | 55.95 | 14,799 | -0.43(-0.76%) |
Apr 25, 2008 | 56.21 | 56.94 | 56.12 | 56.38 | 21,527 | +0.70(+1.26%) |
Apr 24, 2008 | 55.96 | 56.21 | 54.97 | 55.68 | 28,745 | -0.61(-1.08%) |
Apr 23, 2008 | 55.76 | 56.36 | 55.38 | 56.29 | 24,898 | +0.64(+1.14%) |
Apr 22, 2008 | 54.79 | 55.94 | 54.67 | 55.65 | 16,373 | +0.53(+0.97%) |
Apr 21, 2008 | 55.01 | 55.24 | 54.66 | 55.12 | 15,652 | +0.01(+0.02%) |
Apr 18, 2008 | 54.00 | 55.17 | 52.70 | 55.11 | 19,367 | +0.64(+1.17%) |
Apr 17, 2008 | 54.63 | 54.82 | 54.36 | 54.47 | 36,964 | +0.50(+0.93%) |
Apr 16, 2008 | 53.15 | 54.28 | 52.98 | 53.97 | 34,233 | +0.68(+1.28%) |
Apr 15, 2008 | 52.84 | 53.34 | 52.67 | 53.29 | 20,454 | +1.14(+2.19%) |
Apr 14, 2008 | 51.89 | 52.40 | 51.82 | 52.15 | 13,282 | +0.34(+0.66%) |
Apr 11, 2008 | 50.92 | 51.81 | 50.83 | 51.81 | 3,200 | +0.27(+0.52%) |
Apr 10, 2008 | 51.17 | 51.67 | 50.63 | 51.54 | 23,900 | +0.25(+0.49%) |
Apr 09, 2008 | 51.35 | 52.09 | 51.09 | 51.29 | 50,500 | +0.33(+0.65%) |
Apr 08, 2008 | 51.03 | 51.07 | 50.63 | 50.96 | 12,300 | -0.47(-0.91%) |
Apr 07, 2008 | 51.19 | 51.58 | 51.19 | 51.43 | 24,000 | +0.53(+1.04%) |
Apr 04, 2008 | 50.51 | 51.09 | 50.00 | 50.90 | 15,800 | +0.48(+0.95%) |
Apr 03, 2008 | 50.22 | 51.03 | 50.22 | 50.42 | 7,700 | -0.71(-1.38%) |
Apr 02, 2008 | 49.08 | 51.37 | 48.93 | 51.13 | 51,400 | +2.29(+4.68%) |
Apr 01, 2008 | 48.01 | 49.13 | 47.97 | 48.84 | 8,000 | +0.33(+0.68%) |
Mar 31, 2008 | 50.10 | 50.61 | 48.00 | 48.51 | 11,900 | -1.50(-3.00%) |
Mar 28, 2008 | 49.90 | 50.05 | 49.72 | 50.01 | 2,200 | -0.10(-0.20%) |
Mar 27, 2008 | 50.25 | 50.27 | 49.50 | 50.11 | 8,800 | -0.21(-0.42%) |
Mar 26, 2008 | 49.53 | 50.91 | 49.51 | 50.32 | 16,400 | +0.83(+1.68%) |
Mar 25, 2008 | 49.14 | 49.49 | 48.27 | 49.49 | 14,100 | +1.03(+2.13%) |
Mar 24, 2008 | 48.75 | 49.09 | 48.40 | 48.46 | 11,100 | +0.39(+0.81%) |
Mar 21, 2008 | 47.02 | 48.39 | 46.90 | 48.07 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 47.02 | 48.39 | 46.90 | 48.07 | 37,900 | +0.53(+1.11%) |
Mar 19, 2008 | 48.14 | 49.09 | 47.41 | 47.54 | 10,600 | -1.44(-2.94%) |
Mar 18, 2008 | 47.01 | 49.78 | 47.01 | 48.98 | 24,500 | +2.11(+4.50%) |
Mar 17, 2008 | 47.97 | 49.01 | 46.38 | 46.87 | 32,000 | -3.18(-6.35%) |
Mar 14, 2008 | 49.52 | 50.12 | 49.41 | 50.05 | 11,400 | +0.11(+0.22%) |
Mar 13, 2008 | 50.36 | 50.70 | 49.18 | 49.94 | 43,300 | -0.98(-1.92%) |
Mar 12, 2008 | 50.70 | 50.93 | 49.90 | 50.92 | 28,600 | +0.22(+0.43%) |
Mar 11, 2008 | 50.69 | 50.79 | 49.78 | 50.70 | 27,700 | +0.09(+0.18%) |
Mar 10, 2008 | 49.51 | 50.74 | 49.19 | 50.61 | 35,100 | +0.38(+0.76%) |
Mar 07, 2008 | 49.34 | 50.25 | 49.05 | 50.23 | 21,200 | +0.86(+1.74%) |
Mar 06, 2008 | 48.68 | 49.44 | 48.12 | 49.37 | 19,500 | +0.32(+0.65%) |
Mar 05, 2008 | 48.11 | 49.24 | 47.77 | 49.05 | 21,600 | +1.60(+3.37%) |
Mar 04, 2008 | 49.86 | 49.87 | 47.28 | 47.45 | 27,700 | -2.36(-4.74%) |
Mar 03, 2008 | 50.80 | 50.80 | 49.70 | 49.81 | 9,200 | +0.20(+0.40%) |
Feb 29, 2008 | 49.77 | 49.84 | 49.40 | 49.61 | 6,100 | -0.18(-0.36%) |
Feb 28, 2008 | 49.54 | 49.89 | 49.20 | 49.79 | 9,800 | +0.52(+1.06%) |