Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.74 | 42.95 | 40.08 | 42.68 | 142,385,728 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.32 | 40.84 | 97,519,824 | +2.17(+5.61%) |
Oct 29, 2008 | 38.52 | 40.28 | 37.97 | 38.67 | 119,619,176 | +0.20(+0.52%) |
Oct 28, 2008 | 36.31 | 38.67 | 35.00 | 38.47 | 144,802,864 | +2.85(+8.00%) |
Oct 27, 2008 | 36.62 | 37.85 | 35.49 | 35.62 | 125,200,224 | -1.83(-4.90%) |
Oct 24, 2008 | 35.69 | 38.27 | 35.65 | 37.46 | 133,175,568 | -1.45(-3.72%) |
Oct 23, 2008 | 40.24 | 40.45 | 37.07 | 38.90 | 167,736,048 | -1.19(-2.97%) |
Oct 22, 2008 | 41.10 | 41.66 | 39.16 | 40.09 | 119,786,720 | -2.14(-5.06%) |
Oct 21, 2008 | 42.84 | 43.35 | 41.94 | 42.23 | 104,532,752 | -1.20(-2.76%) |
Oct 20, 2008 | 42.28 | 43.44 | 41.66 | 43.43 | 104,114,608 | +1.78(+4.27%) |
Oct 17, 2008 | 40.93 | 44.03 | 40.27 | 41.65 | 166,040,640 | -1.00(-2.35%) |
Oct 16, 2008 | 40.51 | 42.78 | 38.35 | 42.65 | 261,431,952 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.55 | 39.74 | 40.03 | 137,455,296 | -3.95(-8.97%) |
Oct 14, 2008 | 46.65 | 46.73 | 42.77 | 43.98 | 165,157,344 | -1.27(-2.81%) |
Oct 13, 2008 | 43.31 | 45.56 | 41.65 | 45.25 | 162,110,304 | +3.60(+8.64%) |
Oct 10, 2008 | 37.84 | 43.41 | 36.93 | 41.65 | 258,282,960 | +1.95(+4.92%) |
Oct 09, 2008 | 44.19 | 44.41 | 39.27 | 39.70 | 194,630,416 | -3.55(-8.21%) |
Oct 08, 2008 | 42.73 | 45.22 | 42.49 | 43.24 | 218,801,456 | -1.06(-2.40%) |
Oct 07, 2008 | 47.80 | 47.98 | 44.17 | 44.31 | 191,777,856 | -3.11(-6.56%) |
Oct 06, 2008 | 48.09 | 48.22 | 44.77 | 47.42 | 216,988,608 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.12 | 49.02 | 49.79 | 149,699,952 | -0.70(-1.38%) |
Oct 02, 2008 | 52.91 | 53.23 | 50.36 | 50.49 | 146,265,280 | -2.73(-5.13%) |
Oct 01, 2008 | 53.35 | 53.48 | 52.64 | 53.22 | 87,614,672 | -0.78(-1.44%) |
Sep 30, 2008 | 52.30 | 54.31 | 51.65 | 54.00 | 136,351,776 | +2.34(+4.54%) |
Sep 29, 2008 | 54.97 | 55.85 | 51.65 | 51.65 | 185,490,544 | -4.43(-7.90%) |
Sep 26, 2008 | 54.80 | 56.13 | 54.62 | 56.08 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.52 | 56.58 | 55.50 | 55.82 | 145,233,232 | +0.29(+0.51%) |
Sep 24, 2008 | 56.24 | 56.40 | 54.71 | 55.54 | 115,559,064 | -0.83(-1.48%) |
Sep 23, 2008 | 57.17 | 57.66 | 56.23 | 56.37 | 116,989,080 | -0.76(-1.33%) |
Sep 22, 2008 | 59.71 | 59.84 | 55.76 | 57.13 | 123,845,504 | -2.45(-4.11%) |
Sep 19, 2008 | 62.67 | 126.62 | 58.72 | 59.58 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.11 | 57.29 | 53.33 | 57.11 | 446,982,080 | +3.27(+6.08%) |
Sep 17, 2008 | 55.54 | 55.64 | 53.56 | 53.84 | 333,160,800 | -2.54(-4.51%) |
Sep 16, 2008 | 53.84 | 56.38 | 53.78 | 56.38 | 312,215,968 | +1.58(+2.88%) |
Sep 15, 2008 | 55.70 | 56.77 | 54.62 | 54.80 | 212,369,904 | -2.57(-4.48%) |
Sep 12, 2008 | 56.63 | 57.48 | 56.41 | 57.37 | 148,237,376 | +0.26(+0.46%) |
Sep 11, 2008 | 56.00 | 57.17 | 55.50 | 57.11 | 181,703,808 | +0.36(+0.63%) |
Sep 10, 2008 | 56.83 | 57.32 | 55.93 | 56.75 | 159,772,656 | +0.52(+0.93%) |
Sep 09, 2008 | 58.16 | 58.64 | 56.03 | 56.23 | 166,553,120 | -1.33(-2.30%) |
Sep 08, 2008 | 58.78 | 59.04 | 56.89 | 57.55 | 186,508,880 | +0.67(+1.17%) |
Sep 05, 2008 | 56.81 | 57.26 | 55.70 | 56.89 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.38 | 58.51 | 56.76 | 57.03 | 159,528,752 | -1.85(-3.14%) |
Sep 03, 2008 | 58.48 | 59.32 | 58.28 | 58.88 | 121,190,272 | +0.24(+0.41%) |
Sep 02, 2008 | 59.56 | 59.95 | 57.97 | 58.64 | 141,783,344 | -0.02(-0.03%) |
Aug 29, 2008 | 58.90 | 59.17 | 58.39 | 58.66 | 105,685,800 | -0.51(-0.86%) |
Aug 28, 2008 | 58.26 | 59.28 | 57.99 | 59.17 | 95,096,912 | +1.18(+2.03%) |
Aug 27, 2008 | 57.33 | 58.37 | 57.26 | 57.99 | 78,119,280 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.63 | 56.74 | 57.31 | 67,836,576 | +0.09(+0.15%) |
Aug 25, 2008 | 58.14 | 58.51 | 56.13 | 57.22 | 111,145,400 | -1.29(-2.20%) |
Aug 22, 2008 | 57.77 | 58.61 | 57.66 | 58.51 | 98,122,968 | +1.21(+2.11%) |
Aug 21, 2008 | 57.60 | 57.97 | 57.21 | 57.30 | 105,189,008 | -0.67(-1.15%) |
Aug 20, 2008 | 58.10 | 58.62 | 57.39 | 57.97 | 127,582,784 | +0.08(+0.14%) |
Aug 19, 2008 | 58.47 | 58.63 | 57.52 | 57.89 | 132,397,632 | -0.98(-1.66%) |
Aug 18, 2008 | 59.52 | 59.89 | 58.41 | 58.86 | 123,219,352 | -0.77(-1.29%) |
Aug 15, 2008 | 60.14 | 60.56 | 59.14 | 59.63 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.90 | 60.06 | 58.81 | 59.79 | 148,807,456 | +0.57(+0.97%) |
Aug 13, 2008 | 58.96 | 59.51 | 58.39 | 59.22 | 190,171,552 | +0.21(+0.36%) |
Aug 12, 2008 | 59.27 | 59.47 | 58.81 | 59.01 | 162,251,424 | -0.44(-0.75%) |
Aug 11, 2008 | 58.18 | 60.03 | 58.07 | 59.45 | 219,854,736 | +1.39(+2.39%) |
Aug 08, 2008 | 56.57 | 58.26 | 56.36 | 58.06 | 142,018,112 | +1.49(+2.64%) |
Aug 07, 2008 | 56.95 | 57.44 | 56.35 | 56.57 | 112,998,824 | -0.86(-1.49%) |
Aug 06, 2008 | 56.93 | 57.70 | 56.54 | 57.43 | 100,229,104 | +0.29(+0.50%) |
Aug 05, 2008 | 56.37 | 57.15 | 56.18 | 57.14 | 117,710,608 | +0.96(+1.71%) |
Aug 04, 2008 | 56.72 | 56.77 | 55.43 | 56.18 | 131,224,528 | -0.52(-0.92%) |