Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.33 | 40.55 | 37.60 | 40.26 | 188,805 | +1.40(+3.60%) |
Oct 30, 2008 | 40.51 | 40.51 | 37.96 | 38.86 | 195,567 | -1.29(-3.21%) |
Oct 29, 2008 | 39.24 | 40.88 | 38.95 | 40.15 | 246,268 | +2.28(+6.02%) |
Oct 28, 2008 | 38.17 | 38.28 | 36.45 | 37.87 | 159,953 | +1.12(+3.05%) |
Oct 27, 2008 | 37.20 | 38.82 | 36.75 | 36.75 | 360,555 | -1.60(-4.17%) |
Oct 24, 2008 | 37.13 | 38.68 | 37.01 | 38.35 | 281,103 | -2.52(-6.17%) |
Oct 23, 2008 | 40.10 | 41.00 | 39.60 | 40.87 | 316,063 | +1.37(+3.46%) |
Oct 22, 2008 | 40.94 | 40.94 | 39.25 | 39.50 | 274,750 | -2.92(-6.88%) |
Oct 21, 2008 | 42.87 | 43.26 | 41.60 | 42.42 | 239,171 | -2.14(-4.80%) |
Oct 20, 2008 | 43.94 | 45.16 | 42.74 | 44.56 | 207,201 | +1.77(+4.14%) |
Oct 17, 2008 | 42.04 | 44.16 | 41.70 | 42.79 | 212,754 | -0.30(-0.69%) |
Oct 16, 2008 | 43.97 | 44.09 | 40.89 | 43.09 | 641,898 | -1.13(-2.56%) |
Oct 15, 2008 | 45.27 | 45.43 | 44.12 | 44.22 | 298,673 | -3.07(-6.49%) |
Oct 14, 2008 | 50.39 | 50.39 | 46.80 | 47.29 | 1,736,477 | -1.72(-3.51%) |
Oct 13, 2008 | 48.35 | 49.01 | 47.58 | 49.01 | 313,020 | +1.20(+2.51%) |
Oct 10, 2008 | 47.01 | 49.35 | 45.89 | 47.81 | 520,806 | -2.71(-5.36%) |
Oct 09, 2008 | 52.94 | 53.20 | 50.12 | 50.52 | 520,034 | -2.25(-4.26%) |
Oct 08, 2008 | 52.19 | 54.11 | 51.13 | 52.77 | 777,627 | -0.47(-0.88%) |
Oct 07, 2008 | 54.05 | 54.48 | 52.14 | 53.24 | 1,698,287 | +0.40(+0.76%) |
Oct 06, 2008 | 53.85 | 54.56 | 51.96 | 52.84 | 1,122,492 | -2.31(-4.19%) |
Oct 03, 2008 | 54.99 | 57.00 | 54.82 | 55.15 | 931,117 | -0.56(-1.01%) |
Oct 02, 2008 | 57.56 | 57.56 | 55.56 | 55.71 | 696,243 | -2.97(-5.06%) |
Oct 01, 2008 | 58.89 | 59.96 | 57.00 | 58.68 | 1,007,012 | -1.69(-2.80%) |
Sep 30, 2008 | 58.12 | 60.37 | 57.91 | 60.37 | 642,795 | +3.56(+6.27%) |
Sep 29, 2008 | 60.53 | 60.55 | 56.48 | 56.81 | 1,134,551 | -6.90(-10.83%) |
Sep 26, 2008 | 62.12 | 63.86 | 62.12 | 63.71 | 0 | -0.25(-0.39%) |
Sep 25, 2008 | 62.22 | 64.56 | 61.93 | 63.96 | 600,449 | +1.44(+2.30%) |
Sep 24, 2008 | 64.98 | 65.10 | 62.34 | 62.52 | 821,089 | -1.05(-1.65%) |
Sep 23, 2008 | 65.00 | 65.16 | 61.82 | 63.57 | 1,199,404 | -1.00(-1.55%) |
Sep 22, 2008 | 62.68 | 65.68 | 62.62 | 64.57 | 1,107,153 | +3.40(+5.56%) |
Sep 19, 2008 | 60.58 | 61.32 | 58.51 | 61.17 | 0 | +3.15(+5.43%) |
Sep 18, 2008 | 58.91 | 59.49 | 56.82 | 58.02 | 997,980 | +0.81(+1.42%) |
Sep 17, 2008 | 55.50 | 57.69 | 54.09 | 57.21 | 1,123,169 | +2.17(+3.94%) |
Sep 16, 2008 | 54.12 | 55.69 | 53.70 | 55.04 | 1,339,116 | -0.95(-1.70%) |
Sep 15, 2008 | 56.88 | 58.20 | 55.92 | 55.99 | 945,260 | -3.83(-6.40%) |
Sep 12, 2008 | 60.67 | 61.12 | 59.45 | 59.82 | 606,646 | -0.23(-0.38%) |
Sep 11, 2008 | 61.17 | 61.17 | 59.50 | 60.05 | 1,255,223 | -1.23(-2.01%) |
Sep 10, 2008 | 61.52 | 62.36 | 60.26 | 61.28 | 462,925 | +0.68(+1.12%) |
Sep 09, 2008 | 62.09 | 62.33 | 60.55 | 60.60 | 613,063 | -2.68(-4.24%) |
Sep 08, 2008 | 64.48 | 64.56 | 62.31 | 63.28 | 540,470 | -0.02(-0.03%) |
Sep 05, 2008 | 63.92 | 64.21 | 62.57 | 63.30 | 0 | -0.70(-1.09%) |
Sep 04, 2008 | 65.01 | 65.21 | 63.39 | 64.00 | 621,371 | -1.12(-1.72%) |
Sep 03, 2008 | 64.34 | 65.15 | 63.83 | 65.12 | 391,680 | -0.50(-0.76%) |
Sep 02, 2008 | 64.12 | 65.76 | 64.02 | 65.62 | 1,231,738 | -3.21(-4.67%) |
Aug 29, 2008 | 70.35 | 70.41 | 68.53 | 68.83 | 488,336 | +0.08(+0.12%) |
Aug 28, 2008 | 71.60 | 71.62 | 67.95 | 68.75 | 813,569 | -1.73(-2.45%) |
Aug 27, 2008 | 70.87 | 71.10 | 69.58 | 70.48 | 652,253 | +1.23(+1.78%) |
Aug 26, 2008 | 69.35 | 70.16 | 68.48 | 69.25 | 553,529 | +0.63(+0.92%) |
Aug 25, 2008 | 68.20 | 68.80 | 67.67 | 68.62 | 491,942 | +0.42(+0.62%) |
Aug 22, 2008 | 71.43 | 71.43 | 68.00 | 68.20 | 1,042,998 | -4.20(-5.80%) |
Aug 21, 2008 | 71.31 | 72.66 | 70.70 | 72.40 | 1,357,267 | +3.27(+4.73%) |
Aug 20, 2008 | 69.00 | 69.62 | 67.02 | 69.13 | 799,275 | +0.51(+0.74%) |
Aug 19, 2008 | 67.10 | 69.42 | 66.65 | 68.62 | 801,475 | +1.47(+2.19%) |
Aug 18, 2008 | 68.55 | 68.63 | 66.70 | 67.15 | 666,187 | -0.66(-0.97%) |
Aug 15, 2008 | 67.34 | 67.92 | 66.32 | 67.81 | 0 | -0.61(-0.90%) |
Aug 14, 2008 | 68.72 | 69.52 | 67.12 | 68.42 | 662,028 | -0.83(-1.20%) |
Aug 13, 2008 | 67.59 | 69.84 | 67.46 | 69.25 | 911,680 | +1.86(+2.76%) |
Aug 12, 2008 | 68.39 | 68.55 | 66.91 | 67.39 | 541,024 | -0.93(-1.35%) |
Aug 11, 2008 | 68.66 | 69.02 | 67.18 | 68.32 | 630,297 | -0.14(-0.21%) |
Aug 08, 2008 | 70.24 | 70.50 | 68.30 | 68.46 | 1,168,199 | -2.88(-4.04%) |
Aug 07, 2008 | 71.73 | 72.06 | 70.28 | 71.34 | 883,030 | +0.83(+1.18%) |
Aug 06, 2008 | 71.05 | 71.66 | 69.76 | 70.51 | 789,354 | -0.07(-0.10%) |
Aug 05, 2008 | 71.32 | 72.13 | 70.46 | 70.58 | 830,817 | -1.63(-2.26%) |
Aug 04, 2008 | 73.99 | 74.82 | 71.21 | 72.21 | 1,543,592 | -2.28(-3.06%) |