Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.22 | 40.52 | 38.76 | 40.36 | 11,564,868 | +1.10(+2.80%) |
Oct 30, 2008 | 40.48 | 40.52 | 38.48 | 39.26 | 11,376,234 | +0.03(+0.08%) |
Oct 29, 2008 | 40.35 | 40.79 | 38.84 | 39.23 | 17,966,806 | -1.14(-2.81%) |
Oct 28, 2008 | 38.35 | 40.52 | 36.62 | 40.37 | 14,918,452 | +2.47(+6.53%) |
Oct 27, 2008 | 36.78 | 39.39 | 36.72 | 37.89 | 14,769,381 | +0.48(+1.28%) |
Oct 24, 2008 | 36.63 | 38.60 | 36.11 | 37.42 | 16,082,443 | -1.21(-3.14%) |
Oct 23, 2008 | 36.74 | 38.98 | 36.24 | 38.63 | 24,085,400 | +2.10(+5.76%) |
Oct 22, 2008 | 37.19 | 38.23 | 35.83 | 36.53 | 17,527,764 | -1.16(-3.08%) |
Oct 21, 2008 | 37.76 | 38.86 | 37.08 | 37.69 | 17,116,294 | +1.59(+4.40%) |
Oct 20, 2008 | 36.20 | 36.20 | 34.52 | 36.10 | 10,623,462 | +0.64(+1.81%) |
Oct 17, 2008 | 35.25 | 37.03 | 34.69 | 35.46 | 11,610,549 | -0.49(-1.36%) |
Oct 16, 2008 | 34.37 | 36.28 | 32.85 | 35.95 | 16,704,698 | +1.63(+4.74%) |
Oct 15, 2008 | 36.44 | 37.27 | 34.29 | 34.32 | 15,367,369 | -2.94(-7.90%) |
Oct 14, 2008 | 38.89 | 39.92 | 36.65 | 37.27 | 16,922,968 | -0.16(-0.42%) |
Oct 13, 2008 | 36.88 | 37.48 | 35.16 | 37.42 | 16,746,168 | +3.36(+9.88%) |
Oct 10, 2008 | 32.53 | 35.43 | 31.39 | 34.06 | 25,995,064 | +0.48(+1.42%) |
Oct 09, 2008 | 36.09 | 36.76 | 33.51 | 33.58 | 18,555,870 | -2.43(-6.75%) |
Oct 08, 2008 | 37.32 | 38.88 | 35.93 | 36.01 | 20,123,174 | -1.63(-4.34%) |
Oct 07, 2008 | 40.02 | 40.49 | 37.58 | 37.64 | 14,016,208 | -1.90(-4.81%) |
Oct 06, 2008 | 39.61 | 40.41 | 38.25 | 39.55 | 17,442,778 | -1.00(-2.48%) |
Oct 03, 2008 | 41.49 | 42.21 | 40.49 | 40.55 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.00 | 42.53 | 41.12 | 41.18 | 12,553,723 | -1.12(-2.66%) |
Oct 01, 2008 | 42.48 | 42.88 | 41.97 | 42.30 | 7,353,174 | -0.58(-1.35%) |
Sep 30, 2008 | 42.23 | 43.06 | 42.13 | 42.88 | 11,301,189 | +1.25(+3.00%) |
Sep 29, 2008 | 43.27 | 43.27 | 41.12 | 41.63 | 12,821,137 | -1.96(-4.51%) |
Sep 26, 2008 | 43.19 | 43.74 | 42.84 | 43.59 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.20 | 43.96 | 43.20 | 43.77 | 8,429,481 | +0.73(+1.69%) |
Sep 24, 2008 | 43.57 | 44.10 | 42.61 | 43.04 | 9,170,513 | -0.27(-0.62%) |
Sep 23, 2008 | 44.42 | 44.59 | 43.31 | 43.31 | 9,218,055 | -1.07(-2.40%) |
Sep 22, 2008 | 45.68 | 46.44 | 44.16 | 44.38 | 9,105,135 | -1.24(-2.72%) |
Sep 19, 2008 | 46.60 | 46.90 | 44.57 | 45.62 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.63 | 44.72 | 42.70 | 44.25 | 17,317,512 | +1.04(+2.40%) |
Sep 17, 2008 | 42.89 | 43.90 | 42.59 | 43.22 | 14,113,338 | -0.55(-1.26%) |
Sep 16, 2008 | 42.98 | 44.14 | 42.88 | 43.77 | 13,711,240 | +0.53(+1.23%) |
Sep 15, 2008 | 42.70 | 44.10 | 42.69 | 43.24 | 10,998,574 | -0.80(-1.81%) |
Sep 12, 2008 | 43.85 | 44.24 | 43.47 | 44.03 | 9,083,873 | +0.13(+0.30%) |
Sep 11, 2008 | 42.83 | 43.98 | 42.80 | 43.90 | 8,263,517 | +0.79(+1.83%) |
Sep 10, 2008 | 43.92 | 44.01 | 42.99 | 43.11 | 9,145,767 | -0.48(-1.11%) |
Sep 09, 2008 | 44.25 | 44.57 | 43.51 | 43.59 | 10,558,797 | -1.09(-2.43%) |
Sep 08, 2008 | 44.25 | 45.19 | 44.02 | 44.68 | 9,659,484 | +1.25(+2.88%) |
Sep 05, 2008 | 43.62 | 43.78 | 43.00 | 43.43 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.08 | 44.22 | 43.59 | 43.78 | 9,609,850 | -0.68(-1.54%) |
Sep 03, 2008 | 44.13 | 44.76 | 43.81 | 44.46 | 9,098,194 | -0.18(-0.41%) |
Sep 02, 2008 | 45.43 | 46.22 | 44.44 | 44.64 | 7,593,938 | -0.30(-0.67%) |
Aug 29, 2008 | 45.28 | 45.54 | 44.89 | 44.94 | 5,480,417 | -0.56(-1.24%) |
Aug 28, 2008 | 44.57 | 45.61 | 44.51 | 45.51 | 6,196,398 | +1.12(+2.52%) |
Aug 27, 2008 | 44.37 | 44.71 | 44.02 | 44.39 | 5,546,021 | +0.00(+0.00%) |
Aug 26, 2008 | 44.23 | 44.76 | 44.09 | 44.39 | 4,398,621 | -0.01(-0.01%) |
Aug 25, 2008 | 44.86 | 45.16 | 44.12 | 44.40 | 5,947,337 | -0.97(-2.14%) |
Aug 22, 2008 | 44.51 | 45.64 | 44.28 | 45.37 | 4,878,584 | +0.86(+1.93%) |
Aug 21, 2008 | 44.10 | 44.75 | 43.78 | 44.51 | 4,744,160 | +0.14(+0.31%) |
Aug 20, 2008 | 44.72 | 44.84 | 44.12 | 44.37 | 4,668,843 | -0.39(-0.87%) |
Aug 19, 2008 | 45.29 | 45.39 | 44.47 | 44.76 | 5,875,669 | -0.72(-1.57%) |
Aug 18, 2008 | 46.19 | 46.39 | 45.22 | 45.48 | 6,841,526 | -0.65(-1.42%) |
Aug 15, 2008 | 45.88 | 46.51 | 45.88 | 46.13 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.54 | 46.37 | 45.33 | 45.85 | 4,766,701 | +0.05(+0.11%) |
Aug 13, 2008 | 46.13 | 46.41 | 45.32 | 45.80 | 6,129,527 | -0.40(-0.87%) |
Aug 12, 2008 | 46.79 | 46.79 | 46.06 | 46.20 | 6,511,905 | -0.49(-1.05%) |
Aug 11, 2008 | 45.94 | 46.88 | 45.94 | 46.69 | 8,700,726 | +0.56(+1.22%) |
Aug 08, 2008 | 44.66 | 46.39 | 44.66 | 46.12 | 8,642,356 | +1.44(+3.23%) |
Aug 07, 2008 | 44.77 | 45.22 | 44.35 | 44.68 | 6,888,864 | -0.40(-0.88%) |
Aug 06, 2008 | 45.04 | 45.24 | 44.47 | 45.08 | 6,259,207 | -0.04(-0.10%) |
Aug 05, 2008 | 44.08 | 45.21 | 43.94 | 45.12 | 7,772,061 | +1.34(+3.05%) |
Aug 04, 2008 | 43.96 | 44.22 | 43.53 | 43.78 | 3,631,642 | -0.25(-0.57%) |