Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.69 | 32.15 | 31.07 | 31.59 | 6,066,290 | +0.27(+0.86%) |
Oct 30, 2008 | 32.09 | 32.33 | 31.06 | 31.32 | 4,614,842 | -0.02(-0.06%) |
Oct 29, 2008 | 32.42 | 33.16 | 31.26 | 31.34 | 7,548,243 | -0.41(-1.30%) |
Oct 28, 2008 | 30.75 | 31.75 | 29.58 | 31.75 | 4,915,166 | +1.92(+6.45%) |
Oct 27, 2008 | 31.60 | 31.60 | 29.60 | 29.83 | 2,950,472 | -0.38(-1.27%) |
Oct 24, 2008 | 30.31 | 30.91 | 29.71 | 30.21 | 5,582,865 | -1.05(-3.37%) |
Oct 23, 2008 | 31.00 | 31.93 | 30.39 | 31.26 | 8,287,597 | +0.41(+1.32%) |
Oct 22, 2008 | 31.36 | 31.56 | 30.05 | 30.86 | 4,596,350 | -0.66(-2.09%) |
Oct 21, 2008 | 31.54 | 32.00 | 31.40 | 31.51 | 3,837,522 | -0.34(-1.08%) |
Oct 20, 2008 | 31.95 | 31.95 | 31.19 | 31.86 | 4,380,757 | +0.24(+0.77%) |
Oct 17, 2008 | 31.78 | 32.41 | 30.40 | 31.61 | 6,967,830 | -0.04(-0.12%) |
Oct 16, 2008 | 30.22 | 31.70 | 29.25 | 31.65 | 7,476,183 | +1.38(+4.57%) |
Oct 15, 2008 | 31.67 | 32.07 | 30.07 | 30.27 | 6,844,877 | -1.52(-4.79%) |
Oct 14, 2008 | 33.91 | 34.15 | 31.56 | 31.79 | 7,518,092 | -0.96(-2.93%) |
Oct 13, 2008 | 32.38 | 34.35 | 31.43 | 32.75 | 5,231,981 | +2.37(+7.80%) |
Oct 10, 2008 | 29.55 | 32.00 | 28.35 | 30.38 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 33.00 | 33.59 | 29.94 | 30.46 | 9,417,598 | -2.49(-7.57%) |
Oct 08, 2008 | 34.30 | 35.05 | 32.74 | 32.96 | 9,776,622 | -1.91(-5.48%) |
Oct 07, 2008 | 35.35 | 35.84 | 34.67 | 34.87 | 7,593,170 | -0.22(-0.63%) |
Oct 06, 2008 | 35.29 | 35.57 | 34.46 | 35.09 | 7,243,689 | -0.76(-2.12%) |
Oct 03, 2008 | 36.04 | 36.13 | 35.57 | 35.84 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.40 | 36.01 | 35.19 | 35.72 | 3,648,918 | +0.31(+0.87%) |
Oct 01, 2008 | 34.93 | 35.50 | 34.89 | 35.42 | 5,355,732 | +0.27(+0.77%) |
Sep 30, 2008 | 34.65 | 35.34 | 34.65 | 35.15 | 3,663,245 | +0.55(+1.59%) |
Sep 29, 2008 | 35.62 | 36.01 | 34.33 | 34.60 | 4,181,187 | -1.36(-3.78%) |
Sep 26, 2008 | 35.34 | 36.01 | 35.18 | 35.96 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.05 | 35.65 | 34.93 | 35.39 | 3,788,057 | +0.48(+1.36%) |
Sep 24, 2008 | 34.92 | 35.09 | 34.38 | 34.92 | 2,508,916 | +0.16(+0.47%) |
Sep 23, 2008 | 34.68 | 35.39 | 34.68 | 34.75 | 2,739,859 | +0.07(+0.20%) |
Sep 22, 2008 | 35.25 | 35.51 | 34.57 | 34.68 | 3,107,049 | -0.83(-2.33%) |
Sep 19, 2008 | 35.78 | 36.66 | 34.93 | 35.51 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.74 | 36.01 | 34.83 | 35.28 | 4,962,307 | -0.06(-0.18%) |
Sep 17, 2008 | 34.81 | 35.92 | 34.81 | 35.34 | 6,034,443 | +0.18(+0.52%) |
Sep 16, 2008 | 34.93 | 35.28 | 34.20 | 35.16 | 2,954,780 | +0.28(+0.79%) |
Sep 15, 2008 | 34.78 | 35.38 | 34.56 | 34.88 | 2,776,978 | -0.33(-0.94%) |
Sep 12, 2008 | 34.79 | 35.27 | 34.69 | 35.22 | 3,287,521 | +0.22(+0.63%) |
Sep 11, 2008 | 34.65 | 35.04 | 34.41 | 35.00 | 2,676,054 | +0.27(+0.78%) |
Sep 10, 2008 | 35.04 | 35.11 | 34.63 | 34.73 | 3,095,483 | -0.16(-0.45%) |
Sep 09, 2008 | 35.22 | 35.43 | 34.88 | 34.88 | 3,736,819 | -0.34(-0.96%) |
Sep 08, 2008 | 34.96 | 35.27 | 34.52 | 35.22 | 3,856,143 | +0.76(+2.20%) |
Sep 05, 2008 | 33.86 | 34.55 | 33.83 | 34.47 | 0 | +0.46(+1.34%) |
Sep 04, 2008 | 34.00 | 34.36 | 33.84 | 34.01 | 4,123,951 | -0.12(-0.35%) |
Sep 03, 2008 | 34.93 | 34.93 | 34.08 | 34.13 | 2,943,348 | -0.57(-1.64%) |
Sep 02, 2008 | 34.35 | 34.90 | 34.25 | 34.70 | 3,882,788 | +0.59(+1.73%) |
Aug 29, 2008 | 34.27 | 34.46 | 34.05 | 34.11 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 34.03 | 34.37 | 33.82 | 34.37 | 3,275,775 | +0.34(+0.99%) |
Aug 27, 2008 | 33.46 | 34.11 | 33.46 | 34.03 | 2,242,133 | +0.58(+1.74%) |
Aug 26, 2008 | 33.71 | 33.71 | 33.36 | 33.45 | 2,221,834 | -0.33(-0.96%) |
Aug 25, 2008 | 33.96 | 33.98 | 33.49 | 33.78 | 2,692,308 | -0.30(-0.88%) |
Aug 22, 2008 | 34.01 | 34.22 | 33.83 | 34.08 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.84 | 34.10 | 33.74 | 33.95 | 1,242,373 | -0.15(-0.44%) |
Aug 20, 2008 | 33.78 | 34.15 | 33.23 | 34.10 | 2,704,189 | +0.33(+0.98%) |
Aug 19, 2008 | 34.18 | 34.36 | 33.74 | 33.76 | 2,816,364 | -0.50(-1.46%) |
Aug 18, 2008 | 34.69 | 34.75 | 34.17 | 34.26 | 1,999,377 | -0.51(-1.46%) |
Aug 15, 2008 | 34.30 | 34.85 | 34.21 | 34.77 | 0 | +0.56(+1.63%) |
Aug 14, 2008 | 33.86 | 34.52 | 33.69 | 34.21 | 2,679,116 | -0.08(-0.24%) |
Aug 13, 2008 | 34.62 | 34.70 | 34.20 | 34.30 | 3,013,357 | -0.44(-1.28%) |
Aug 12, 2008 | 34.86 | 34.95 | 34.48 | 34.74 | 3,910,053 | -0.16(-0.47%) |
Aug 11, 2008 | 34.78 | 34.94 | 34.21 | 34.90 | 7,174,643 | +0.00(+0.00%) |
Aug 08, 2008 | 33.63 | 34.99 | 33.58 | 34.90 | 4,750,109 | +1.35(+4.01%) |
Aug 07, 2008 | 34.07 | 34.14 | 33.47 | 33.56 | 3,734,479 | -0.76(-2.23%) |
Aug 06, 2008 | 34.02 | 34.36 | 33.83 | 34.32 | 2,892,000 | +0.26(+0.77%) |
Aug 05, 2008 | 33.95 | 34.06 | 33.68 | 34.06 | 3,826,409 | +0.27(+0.80%) |
Aug 04, 2008 | 32.87 | 33.89 | 32.75 | 33.79 | 3,127,139 | +0.92(+2.80%) |