Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.93 | 44.66 | 42.29 | 42.79 | 91,521,288 | -0.54(-1.24%) |
Oct 30, 2008 | 43.30 | 43.73 | 41.24 | 43.33 | 97,276,184 | +0.23(+0.54%) |
Oct 29, 2008 | 43.22 | 45.02 | 42.18 | 43.10 | 108,618,824 | -0.12(-0.28%) |
Oct 28, 2008 | 39.76 | 43.56 | 38.71 | 43.22 | 119,602,112 | +5.06(+13.27%) |
Oct 27, 2008 | 39.01 | 40.98 | 37.53 | 38.15 | 84,488,360 | -1.70(-4.27%) |
Oct 24, 2008 | 36.95 | 40.98 | 36.95 | 39.86 | 94,628,360 | -0.78(-1.92%) |
Oct 23, 2008 | 38.03 | 40.64 | 37.17 | 40.64 | 112,032,792 | +3.36(+9.01%) |
Oct 22, 2008 | 39.68 | 40.04 | 36.89 | 37.28 | 90,227,376 | -4.00(-9.69%) |
Oct 21, 2008 | 41.83 | 42.91 | 39.96 | 41.28 | 75,850,872 | -2.01(-4.65%) |
Oct 20, 2008 | 40.63 | 43.30 | 40.26 | 43.29 | 77,729,504 | +4.01(+10.21%) |
Oct 17, 2008 | 38.71 | 41.82 | 37.87 | 39.28 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.55 | 40.23 | 34.16 | 40.09 | 135,303,584 | +4.10(+11.39%) |
Oct 15, 2008 | 40.85 | 40.85 | 35.41 | 36.00 | 106,089,936 | -5.84(-13.95%) |
Oct 14, 2008 | 43.33 | 43.68 | 39.67 | 41.83 | 111,077,256 | -0.36(-0.85%) |
Oct 13, 2008 | 37.47 | 42.57 | 36.88 | 42.19 | 112,356,616 | +6.19(+17.19%) |
Oct 10, 2008 | 36.87 | 38.14 | 32.62 | 36.00 | 195,569,904 | -3.26(-8.29%) |
Oct 09, 2008 | 44.80 | 45.29 | 38.95 | 39.26 | 119,110,800 | -5.10(-11.50%) |
Oct 08, 2008 | 43.21 | 45.83 | 42.72 | 44.36 | 129,812,456 | +0.44(+1.01%) |
Oct 07, 2008 | 45.03 | 46.12 | 43.28 | 43.92 | 108,766,120 | -0.72(-1.62%) |
Oct 06, 2008 | 43.67 | 44.74 | 42.57 | 44.64 | 114,214,808 | -0.36(-0.80%) |
Oct 03, 2008 | 44.94 | 47.20 | 44.77 | 45.00 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.90 | 45.84 | 44.13 | 44.74 | 76,388,768 | -0.62(-1.37%) |
Oct 01, 2008 | 44.56 | 45.74 | 43.26 | 45.37 | 59,477,500 | +0.53(+1.18%) |
Sep 30, 2008 | 43.66 | 45.38 | 43.40 | 44.83 | 72,808,000 | +2.08(+4.86%) |
Sep 29, 2008 | 45.56 | 46.18 | 42.76 | 42.76 | 99,786,976 | -3.80(-8.17%) |
Sep 26, 2008 | 45.62 | 46.78 | 45.38 | 46.56 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.34 | 46.94 | 45.32 | 46.57 | 62,606,460 | +1.52(+3.38%) |
Sep 24, 2008 | 45.00 | 45.90 | 44.46 | 45.05 | 47,702,928 | +0.20(+0.44%) |
Sep 23, 2008 | 45.36 | 67.66 | 44.79 | 44.85 | 48,274,652 | -0.69(-1.51%) |
Sep 22, 2008 | 46.30 | 47.22 | 45.34 | 45.54 | 55,428,024 | -0.42(-0.92%) |
Sep 19, 2008 | 46.47 | 47.34 | 45.16 | 45.96 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.04 | 44.89 | 43.04 | 44.89 | 83,543,840 | +1.43(+3.28%) |
Sep 17, 2008 | 43.64 | 45.68 | 43.19 | 43.46 | 75,327,304 | -0.66(-1.50%) |
Sep 16, 2008 | 41.56 | 44.31 | 41.28 | 44.12 | 72,655,512 | +1.84(+4.34%) |
Sep 15, 2008 | 43.26 | 44.97 | 42.29 | 42.29 | 69,609,912 | -2.45(-5.48%) |
Sep 12, 2008 | 43.60 | 44.86 | 43.59 | 44.74 | 49,628,308 | +1.12(+2.57%) |
Sep 11, 2008 | 43.04 | 43.73 | 42.50 | 43.62 | 61,734,140 | +0.18(+0.41%) |
Sep 10, 2008 | 42.65 | 43.76 | 42.46 | 43.44 | 54,388,628 | +1.15(+2.72%) |
Sep 09, 2008 | 43.92 | 44.45 | 42.29 | 42.29 | 66,642,116 | -2.03(-4.57%) |
Sep 08, 2008 | 44.31 | 44.77 | 43.88 | 44.32 | 54,084,096 | +0.66(+1.52%) |
Sep 05, 2008 | 43.88 | 44.10 | 43.12 | 43.66 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.85 | 45.23 | 43.70 | 43.96 | 55,776,700 | -1.09(-2.41%) |
Sep 03, 2008 | 44.46 | 45.38 | 44.46 | 45.04 | 46,794,156 | +0.40(+0.91%) |
Sep 02, 2008 | 45.05 | 45.54 | 44.61 | 44.64 | 54,889,920 | -1.55(-3.36%) |
Aug 29, 2008 | 47.05 | 47.05 | 46.19 | 46.19 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.80 | 46.87 | 46.12 | 46.87 | 35,141,288 | +0.41(+0.88%) |
Aug 27, 2008 | 46.57 | 46.92 | 46.18 | 46.46 | 35,294,456 | +0.30(+0.65%) |
Aug 26, 2008 | 45.50 | 46.18 | 45.50 | 46.16 | 32,482,616 | +0.72(+1.58%) |
Aug 25, 2008 | 46.34 | 46.51 | 45.40 | 45.44 | 35,742,984 | -0.92(-1.98%) |
Aug 22, 2008 | 46.18 | 46.59 | 45.69 | 46.36 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.77 | 46.73 | 45.61 | 46.39 | 42,677,948 | +0.89(+1.95%) |
Aug 20, 2008 | 45.34 | 45.99 | 44.67 | 45.50 | 44,984,212 | +0.50(+1.10%) |
Aug 19, 2008 | 44.10 | 45.19 | 44.09 | 45.00 | 38,336,552 | +0.82(+1.86%) |
Aug 18, 2008 | 44.72 | 45.06 | 44.05 | 44.18 | 39,742,980 | -0.31(-0.70%) |
Aug 15, 2008 | 44.51 | 44.61 | 43.99 | 44.49 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.80 | 45.12 | 44.40 | 44.71 | 44,773,740 | -0.42(-0.92%) |
Aug 13, 2008 | 44.34 | 45.39 | 44.34 | 45.13 | 53,081,560 | +0.74(+1.68%) |
Aug 12, 2008 | 45.36 | 45.41 | 44.17 | 44.38 | 45,029,184 | -0.74(-1.64%) |
Aug 11, 2008 | 45.33 | 45.58 | 44.48 | 45.12 | 42,115,772 | -0.32(-0.71%) |
Aug 08, 2008 | 44.40 | 45.52 | 44.05 | 45.45 | 50,782,652 | +0.74(+1.65%) |
Aug 07, 2008 | 45.42 | 45.67 | 44.63 | 44.71 | 43,863,180 | -0.51(-1.14%) |
Aug 06, 2008 | 45.32 | 45.41 | 44.59 | 45.22 | 53,334,352 | -0.01(-0.03%) |
Aug 05, 2008 | 44.16 | 45.23 | 44.00 | 45.23 | 69,437,488 | +1.01(+2.28%) |
Aug 04, 2008 | 45.97 | 46.26 | 43.96 | 44.22 | 65,625,920 | -1.80(-3.91%) |