Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.84 | 41.86 | 40.15 | 40.85 | 8,440,462 | +0.03(+0.07%) |
Oct 30, 2008 | 41.55 | 41.93 | 40.04 | 40.82 | 9,468,306 | +0.06(+0.16%) |
Oct 29, 2008 | 40.90 | 42.62 | 39.29 | 40.75 | 11,405,918 | -0.43(-1.04%) |
Oct 28, 2008 | 38.65 | 41.45 | 37.46 | 41.18 | 12,733,982 | +4.00(+10.75%) |
Oct 27, 2008 | 35.84 | 38.31 | 35.53 | 37.18 | 10,392,886 | +0.69(+1.90%) |
Oct 24, 2008 | 34.97 | 37.30 | 34.86 | 36.49 | 7,123,965 | -0.92(-2.45%) |
Oct 23, 2008 | 38.27 | 38.46 | 35.59 | 37.41 | 12,454,678 | -0.96(-2.50%) |
Oct 22, 2008 | 39.28 | 39.53 | 37.32 | 38.37 | 9,579,713 | -1.66(-4.14%) |
Oct 21, 2008 | 40.87 | 41.98 | 39.81 | 40.02 | 9,883,605 | -1.59(-3.82%) |
Oct 20, 2008 | 42.49 | 42.49 | 40.12 | 41.61 | 8,872,224 | +0.07(+0.17%) |
Oct 17, 2008 | 40.67 | 42.94 | 37.81 | 41.54 | 11,756,860 | +0.14(+0.33%) |
Oct 16, 2008 | 38.71 | 41.66 | 37.58 | 41.40 | 14,821,403 | +2.99(+7.80%) |
Oct 15, 2008 | 41.00 | 41.48 | 37.97 | 38.41 | 10,694,984 | -3.44(-8.22%) |
Oct 14, 2008 | 43.77 | 44.08 | 40.92 | 41.85 | 11,160,756 | -0.80(-1.86%) |
Oct 13, 2008 | 40.19 | 42.77 | 39.94 | 42.64 | 11,771,015 | +4.03(+10.43%) |
Oct 10, 2008 | 38.07 | 40.11 | 36.54 | 38.62 | 17,321,644 | -0.36(-0.92%) |
Oct 09, 2008 | 41.13 | 41.56 | 37.76 | 38.98 | 10,939,165 | -1.91(-4.66%) |
Oct 08, 2008 | 38.69 | 42.13 | 38.22 | 40.88 | 19,045,482 | -0.53(-1.28%) |
Oct 07, 2008 | 43.31 | 44.01 | 40.87 | 41.41 | 13,705,104 | -1.91(-4.42%) |
Oct 06, 2008 | 43.50 | 44.42 | 40.92 | 43.32 | 13,271,785 | -1.53(-3.40%) |
Oct 03, 2008 | 45.63 | 46.66 | 44.63 | 44.85 | 10,843,696 | +0.49(+1.10%) |
Oct 02, 2008 | 46.08 | 46.17 | 43.94 | 44.36 | 8,771,900 | -1.98(-4.28%) |
Oct 01, 2008 | 45.85 | 46.57 | 45.60 | 46.35 | 5,387,754 | -0.17(-0.37%) |
Sep 30, 2008 | 45.61 | 46.84 | 45.14 | 46.52 | 7,094,664 | +1.24(+2.74%) |
Sep 29, 2008 | 47.25 | 47.64 | 44.42 | 45.28 | 10,109,559 | -2.21(-4.66%) |
Sep 26, 2008 | 46.23 | 47.52 | 46.23 | 47.49 | 6,292,062 | +0.22(+0.47%) |
Sep 25, 2008 | 46.49 | 47.77 | 46.40 | 47.27 | 7,386,903 | +0.85(+1.84%) |
Sep 24, 2008 | 45.91 | 46.73 | 45.40 | 46.42 | 4,914,809 | +0.45(+0.98%) |
Sep 23, 2008 | 46.30 | 46.91 | 45.87 | 45.97 | 6,148,518 | -0.11(-0.25%) |
Sep 22, 2008 | 47.68 | 47.69 | 46.03 | 46.08 | 8,813,473 | -1.27(-2.68%) |
Sep 19, 2008 | 50.87 | 50.87 | 22.00 | 47.35 | 14,426,109 | -1.53(-3.14%) |
Sep 18, 2008 | 47.11 | 50.27 | 46.32 | 48.88 | 16,154,484 | +2.05(+4.38%) |
Sep 17, 2008 | 48.68 | 48.93 | 46.81 | 46.84 | 15,926,410 | -2.51(-5.10%) |
Sep 16, 2008 | 48.65 | 50.05 | 48.61 | 49.35 | 15,070,706 | -0.05(-0.10%) |
Sep 15, 2008 | 49.19 | 50.15 | 48.84 | 49.40 | 9,169,140 | -0.43(-0.86%) |
Sep 12, 2008 | 50.25 | 50.25 | 49.30 | 49.83 | 7,552,045 | -0.59(-1.17%) |
Sep 11, 2008 | 49.38 | 50.45 | 49.02 | 50.42 | 9,009,907 | +0.67(+1.35%) |
Sep 10, 2008 | 49.31 | 50.34 | 49.15 | 49.74 | 8,388,931 | +0.57(+1.17%) |
Sep 09, 2008 | 49.61 | 49.99 | 49.07 | 49.17 | 9,463,028 | -0.21(-0.44%) |
Sep 08, 2008 | 49.75 | 50.80 | 49.28 | 49.39 | 12,359,950 | +0.35(+0.72%) |
Sep 05, 2008 | 48.07 | 49.17 | 47.58 | 49.03 | 8,239,998 | +0.77(+1.60%) |
Sep 04, 2008 | 48.65 | 49.42 | 48.26 | 48.26 | 8,596,137 | -0.70(-1.42%) |
Sep 03, 2008 | 48.00 | 49.08 | 47.66 | 48.96 | 8,192,048 | +0.05(+0.10%) |
Sep 02, 2008 | 48.83 | 49.75 | 48.74 | 48.91 | 7,316,210 | +0.86(+1.79%) |
Aug 29, 2008 | 48.10 | 48.47 | 47.97 | 48.05 | 3,952,380 | -0.54(-1.11%) |
Aug 28, 2008 | 47.90 | 48.67 | 47.89 | 48.58 | 4,231,097 | +0.79(+1.65%) |
Aug 27, 2008 | 47.54 | 48.12 | 47.19 | 47.80 | 3,979,231 | +0.14(+0.29%) |
Aug 26, 2008 | 47.59 | 47.81 | 47.00 | 47.66 | 3,659,633 | +0.05(+0.11%) |
Aug 25, 2008 | 48.33 | 48.35 | 47.49 | 47.61 | 4,469,453 | -0.70(-1.45%) |
Aug 22, 2008 | 47.69 | 48.54 | 47.67 | 48.31 | 4,899,399 | +0.85(+1.78%) |
Aug 21, 2008 | 46.93 | 47.57 | 46.74 | 47.47 | 4,165,297 | +0.22(+0.47%) |
Aug 20, 2008 | 47.50 | 47.81 | 46.83 | 47.24 | 5,249,501 | -0.37(-0.78%) |
Aug 19, 2008 | 48.29 | 48.47 | 47.11 | 47.62 | 6,836,910 | -0.68(-1.41%) |
Aug 18, 2008 | 48.79 | 49.07 | 48.05 | 48.30 | 5,749,795 | -0.42(-0.87%) |
Aug 15, 2008 | 48.34 | 48.96 | 48.21 | 48.72 | 6,546,654 | +0.62(+1.28%) |
Aug 14, 2008 | 47.58 | 48.71 | 47.47 | 48.10 | 5,897,970 | +0.14(+0.28%) |
Aug 13, 2008 | 48.23 | 48.36 | 47.31 | 47.97 | 7,498,227 | -0.59(-1.22%) |
Aug 12, 2008 | 47.85 | 48.86 | 47.66 | 48.56 | 7,182,821 | +0.49(+1.01%) |
Aug 11, 2008 | 47.97 | 49.41 | 47.55 | 48.07 | 8,881,701 | +0.08(+0.16%) |
Aug 08, 2008 | 47.37 | 48.20 | 47.33 | 48.00 | 10,019,288 | +0.84(+1.78%) |
Aug 07, 2008 | 46.68 | 47.72 | 46.58 | 47.16 | 11,744,209 | +0.07(+0.15%) |
Aug 06, 2008 | 46.01 | 47.21 | 45.91 | 47.09 | 11,026,714 | +0.78(+1.69%) |
Aug 05, 2008 | 45.26 | 46.57 | 45.25 | 46.30 | 9,606,630 | +1.51(+3.38%) |
Aug 04, 2008 | 44.55 | 45.17 | 44.13 | 44.79 | 5,894,347 | +0.23(+0.51%) |