Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.72 | 32.43 | 30.52 | 31.91 | 12,350,967 | +1.00(+3.23%) |
Oct 30, 2008 | 29.70 | 31.07 | 29.49 | 30.91 | 15,335,703 | +2.07(+7.19%) |
Oct 29, 2008 | 29.50 | 30.44 | 28.65 | 28.83 | 10,650,651 | -0.70(-2.37%) |
Oct 28, 2008 | 27.81 | 29.56 | 27.11 | 29.54 | 12,839,843 | +2.53(+9.36%) |
Oct 27, 2008 | 27.80 | 28.28 | 26.97 | 27.01 | 9,477,045 | -1.13(-4.02%) |
Oct 24, 2008 | 27.29 | 29.26 | 27.20 | 28.14 | 10,680,530 | -0.96(-3.28%) |
Oct 23, 2008 | 28.82 | 29.41 | 27.99 | 29.09 | 18,813,314 | +1.05(+3.75%) |
Oct 22, 2008 | 30.37 | 30.37 | 27.06 | 28.04 | 15,055,729 | -2.61(-8.50%) |
Oct 21, 2008 | 31.13 | 31.75 | 30.47 | 30.65 | 8,194,345 | -0.89(-2.82%) |
Oct 20, 2008 | 30.88 | 31.99 | 30.55 | 31.54 | 9,120,024 | +0.99(+3.23%) |
Oct 17, 2008 | 30.27 | 31.82 | 29.68 | 30.55 | 14,378,449 | -0.66(-2.13%) |
Oct 16, 2008 | 31.46 | 31.66 | 29.26 | 31.22 | 18,643,920 | +0.21(+0.66%) |
Oct 15, 2008 | 32.52 | 32.87 | 30.93 | 31.01 | 12,330,325 | -2.18(-6.56%) |
Oct 14, 2008 | 34.41 | 35.43 | 32.08 | 33.19 | 13,464,043 | -0.45(-1.35%) |
Oct 13, 2008 | 32.20 | 34.14 | 31.29 | 33.64 | 14,104,196 | +2.39(+7.64%) |
Oct 10, 2008 | 30.52 | 32.28 | 26.19 | 31.25 | 31,357,938 | -0.79(-2.45%) |
Oct 09, 2008 | 35.04 | 35.61 | 31.84 | 32.04 | 16,495,536 | -2.96(-8.46%) |
Oct 08, 2008 | 35.00 | 36.38 | 34.29 | 35.00 | 18,639,936 | -0.78(-2.18%) |
Oct 07, 2008 | 36.80 | 37.26 | 35.54 | 35.78 | 12,591,183 | -0.49(-1.35%) |
Oct 06, 2008 | 36.29 | 37.33 | 34.65 | 36.27 | 16,011,294 | -0.46(-1.25%) |
Oct 03, 2008 | 37.32 | 38.31 | 36.51 | 36.73 | 0 | -0.19(-0.52%) |
Oct 02, 2008 | 38.34 | 38.34 | 36.55 | 36.92 | 12,069,165 | -1.64(-4.26%) |
Oct 01, 2008 | 37.78 | 38.95 | 37.27 | 38.57 | 9,946,891 | +0.55(+1.45%) |
Sep 30, 2008 | 38.42 | 39.32 | 37.84 | 38.02 | 12,058,526 | -0.41(-1.05%) |
Sep 29, 2008 | 38.37 | 39.40 | 37.23 | 38.42 | 13,384,451 | -0.50(-1.29%) |
Sep 26, 2008 | 37.92 | 39.17 | 37.92 | 38.92 | 0 | +0.37(+0.97%) |
Sep 25, 2008 | 38.62 | 39.01 | 38.34 | 38.55 | 8,670,432 | +0.23(+0.60%) |
Sep 24, 2008 | 38.89 | 39.58 | 37.91 | 38.32 | 10,118,740 | -0.85(-2.16%) |
Sep 23, 2008 | 39.86 | 40.60 | 39.03 | 39.17 | 7,868,252 | -0.66(-1.65%) |
Sep 22, 2008 | 40.49 | 40.86 | 39.54 | 39.82 | 8,495,455 | -1.10(-2.69%) |
Sep 19, 2008 | 40.51 | 42.32 | 38.77 | 40.92 | 0 | +0.74(+1.84%) |
Sep 18, 2008 | 39.75 | 40.61 | 39.13 | 40.19 | 17,992,398 | +0.56(+1.40%) |
Sep 17, 2008 | 40.66 | 40.79 | 39.04 | 39.63 | 16,409,381 | -1.97(-4.74%) |
Sep 16, 2008 | 39.93 | 41.73 | 39.76 | 41.60 | 13,019,508 | +0.71(+1.73%) |
Sep 15, 2008 | 40.42 | 41.87 | 40.42 | 40.89 | 10,622,143 | -0.57(-1.38%) |
Sep 12, 2008 | 41.02 | 41.74 | 40.66 | 41.47 | 11,683,975 | +0.29(+0.70%) |
Sep 11, 2008 | 40.01 | 41.26 | 39.80 | 41.18 | 11,944,040 | +0.86(+2.14%) |
Sep 10, 2008 | 40.31 | 40.79 | 39.93 | 40.31 | 10,741,008 | +0.92(+2.35%) |
Sep 09, 2008 | 39.44 | 40.47 | 39.39 | 39.39 | 9,772,477 | -0.50(-1.26%) |
Sep 08, 2008 | 39.22 | 40.05 | 39.15 | 39.89 | 9,599,906 | +1.27(+3.29%) |
Sep 05, 2008 | 38.55 | 38.73 | 37.87 | 38.62 | 0 | -0.16(-0.42%) |
Sep 04, 2008 | 39.59 | 39.87 | 38.48 | 38.78 | 8,420,049 | -0.90(-2.27%) |
Sep 03, 2008 | 39.32 | 39.78 | 39.02 | 39.69 | 8,837,158 | +0.39(+0.98%) |
Sep 02, 2008 | 39.29 | 40.50 | 39.20 | 39.30 | 8,768,236 | +0.54(+1.39%) |
Aug 29, 2008 | 38.99 | 39.39 | 38.71 | 38.76 | 5,365,841 | -0.35(-0.90%) |
Aug 28, 2008 | 38.58 | 39.34 | 38.45 | 39.11 | 5,298,655 | +0.71(+1.86%) |
Aug 27, 2008 | 37.94 | 38.69 | 37.57 | 38.40 | 5,892,289 | +0.44(+1.15%) |
Aug 26, 2008 | 37.72 | 38.05 | 37.52 | 37.96 | 6,508,286 | -0.04(-0.11%) |
Aug 25, 2008 | 38.12 | 38.40 | 37.76 | 38.01 | 6,278,399 | -0.39(-1.02%) |
Aug 22, 2008 | 37.73 | 38.53 | 37.73 | 38.40 | 6,047,362 | +0.80(+2.14%) |
Aug 21, 2008 | 37.55 | 37.70 | 36.87 | 37.59 | 6,125,197 | -0.26(-0.69%) |
Aug 20, 2008 | 38.46 | 38.87 | 37.42 | 37.85 | 8,562,543 | -0.56(-1.45%) |
Aug 19, 2008 | 38.96 | 39.08 | 38.35 | 38.41 | 9,263,122 | -0.78(-1.99%) |
Aug 18, 2008 | 39.77 | 39.86 | 38.96 | 39.19 | 6,713,437 | -0.50(-1.27%) |
Aug 15, 2008 | 39.61 | 40.13 | 39.40 | 39.70 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.57 | 39.66 | 38.26 | 39.37 | 7,904,590 | +0.59(+1.53%) |
Aug 13, 2008 | 38.77 | 39.02 | 38.11 | 38.77 | 6,616,591 | -0.20(-0.51%) |
Aug 12, 2008 | 38.95 | 39.40 | 38.76 | 38.97 | 5,988,325 | -0.35(-0.89%) |
Aug 11, 2008 | 39.28 | 39.81 | 38.74 | 39.32 | 8,758,432 | -0.11(-0.29%) |
Aug 08, 2008 | 38.17 | 39.62 | 38.17 | 39.43 | 10,619,974 | +1.46(+3.86%) |
Aug 07, 2008 | 38.00 | 38.54 | 37.82 | 37.97 | 7,407,523 | -0.62(-1.62%) |
Aug 06, 2008 | 39.09 | 39.09 | 38.26 | 38.59 | 7,083,216 | -0.57(-1.46%) |
Aug 05, 2008 | 37.79 | 39.27 | 37.79 | 39.16 | 11,796,837 | +1.61(+4.28%) |
Aug 04, 2008 | 37.28 | 37.96 | 37.20 | 37.55 | 5,737,366 | +0.19(+0.50%) |