Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.23 | 40.54 | 38.77 | 40.37 | 11,561,160 | +1.10(+2.80%) |
Oct 30, 2008 | 40.49 | 40.54 | 38.49 | 39.28 | 11,372,586 | +0.03(+0.08%) |
Oct 29, 2008 | 40.36 | 40.80 | 38.85 | 39.24 | 17,961,046 | -1.14(-2.81%) |
Oct 28, 2008 | 38.36 | 40.54 | 36.63 | 40.38 | 14,913,668 | +2.47(+6.53%) |
Oct 27, 2008 | 36.80 | 39.41 | 36.73 | 37.91 | 14,764,645 | +0.48(+1.28%) |
Oct 24, 2008 | 36.64 | 38.62 | 36.12 | 37.43 | 16,077,286 | -1.21(-3.14%) |
Oct 23, 2008 | 36.75 | 38.99 | 36.26 | 38.64 | 24,077,676 | +2.10(+5.76%) |
Oct 22, 2008 | 37.20 | 38.24 | 35.84 | 36.54 | 17,522,144 | -1.16(-3.08%) |
Oct 21, 2008 | 37.77 | 38.87 | 37.09 | 37.70 | 17,110,806 | +1.59(+4.40%) |
Oct 20, 2008 | 36.21 | 36.21 | 34.53 | 36.11 | 10,620,056 | +0.64(+1.81%) |
Oct 17, 2008 | 35.26 | 37.05 | 34.70 | 35.47 | 11,606,826 | -0.49(-1.36%) |
Oct 16, 2008 | 34.38 | 36.29 | 32.86 | 35.96 | 16,699,341 | +1.63(+4.74%) |
Oct 15, 2008 | 36.45 | 37.29 | 34.30 | 34.33 | 15,362,442 | -2.94(-7.90%) |
Oct 14, 2008 | 38.91 | 39.93 | 36.66 | 37.28 | 16,917,540 | -0.16(-0.42%) |
Oct 13, 2008 | 36.89 | 37.49 | 35.17 | 37.44 | 16,740,798 | +3.37(+9.88%) |
Oct 10, 2008 | 32.54 | 35.44 | 31.40 | 34.07 | 25,986,728 | +0.48(+1.42%) |
Oct 09, 2008 | 36.10 | 36.78 | 33.52 | 33.59 | 18,549,920 | -2.43(-6.75%) |
Oct 08, 2008 | 37.34 | 38.89 | 35.94 | 36.02 | 20,116,720 | -1.63(-4.34%) |
Oct 07, 2008 | 40.03 | 40.50 | 37.59 | 37.66 | 14,011,713 | -1.90(-4.81%) |
Oct 06, 2008 | 39.62 | 40.42 | 38.26 | 39.56 | 17,437,184 | -1.00(-2.48%) |
Oct 03, 2008 | 41.50 | 42.23 | 40.51 | 40.56 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.01 | 42.54 | 41.13 | 41.19 | 12,549,698 | -1.12(-2.66%) |
Oct 01, 2008 | 42.49 | 42.89 | 41.98 | 42.31 | 7,350,816 | -0.58(-1.35%) |
Sep 30, 2008 | 42.25 | 43.07 | 42.15 | 42.89 | 11,297,565 | +1.25(+3.00%) |
Sep 29, 2008 | 43.28 | 43.28 | 41.13 | 41.64 | 12,817,025 | -1.97(-4.51%) |
Sep 26, 2008 | 43.20 | 43.76 | 42.85 | 43.61 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.21 | 43.97 | 43.21 | 43.78 | 8,426,778 | +0.73(+1.69%) |
Sep 24, 2008 | 43.58 | 44.11 | 42.63 | 43.06 | 9,167,572 | -0.27(-0.62%) |
Sep 23, 2008 | 44.44 | 44.60 | 43.33 | 43.33 | 9,215,100 | -1.07(-2.40%) |
Sep 22, 2008 | 45.70 | 46.46 | 44.17 | 44.39 | 9,102,215 | -1.24(-2.72%) |
Sep 19, 2008 | 46.62 | 46.91 | 44.59 | 45.64 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.65 | 44.73 | 42.72 | 44.27 | 17,311,960 | +1.04(+2.40%) |
Sep 17, 2008 | 42.90 | 43.91 | 42.60 | 43.23 | 14,108,812 | -0.55(-1.26%) |
Sep 16, 2008 | 42.99 | 44.15 | 42.90 | 43.78 | 13,706,843 | +0.53(+1.23%) |
Sep 15, 2008 | 42.71 | 44.11 | 42.70 | 43.25 | 10,995,047 | -0.80(-1.81%) |
Sep 12, 2008 | 43.86 | 44.25 | 43.48 | 44.05 | 9,080,960 | +0.13(+0.30%) |
Sep 11, 2008 | 42.85 | 44.00 | 42.81 | 43.92 | 8,260,868 | +0.79(+1.83%) |
Sep 10, 2008 | 43.93 | 44.03 | 43.01 | 43.12 | 9,142,834 | -0.48(-1.11%) |
Sep 09, 2008 | 44.27 | 44.58 | 43.52 | 43.61 | 10,555,411 | -1.09(-2.43%) |
Sep 08, 2008 | 44.27 | 45.20 | 44.04 | 44.69 | 9,656,386 | +1.25(+2.88%) |
Sep 05, 2008 | 43.63 | 43.80 | 43.02 | 43.44 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.10 | 44.23 | 43.61 | 43.79 | 9,606,769 | -0.68(-1.54%) |
Sep 03, 2008 | 44.15 | 44.77 | 43.82 | 44.47 | 9,095,276 | -0.18(-0.41%) |
Sep 02, 2008 | 45.45 | 46.23 | 44.46 | 44.66 | 7,591,503 | -0.30(-0.67%) |
Aug 29, 2008 | 45.30 | 45.55 | 44.90 | 44.96 | 5,478,660 | -0.57(-1.24%) |
Aug 28, 2008 | 44.59 | 45.62 | 44.52 | 45.52 | 6,194,411 | +1.12(+2.52%) |
Aug 27, 2008 | 44.39 | 44.72 | 44.04 | 44.41 | 5,544,243 | +0.00(+0.00%) |
Aug 26, 2008 | 44.25 | 44.77 | 44.10 | 44.41 | 4,397,210 | -0.01(-0.01%) |
Aug 25, 2008 | 44.88 | 45.17 | 44.13 | 44.41 | 5,945,430 | -0.97(-2.14%) |
Aug 22, 2008 | 44.52 | 45.66 | 44.29 | 45.39 | 4,877,020 | +0.86(+1.93%) |
Aug 21, 2008 | 44.12 | 44.76 | 43.80 | 44.52 | 4,742,639 | +0.14(+0.31%) |
Aug 20, 2008 | 44.73 | 44.85 | 44.14 | 44.39 | 4,667,346 | -0.39(-0.87%) |
Aug 19, 2008 | 45.30 | 45.40 | 44.49 | 44.78 | 5,873,785 | -0.72(-1.57%) |
Aug 18, 2008 | 46.21 | 46.40 | 45.23 | 45.49 | 6,839,333 | -0.65(-1.42%) |
Aug 15, 2008 | 45.89 | 46.53 | 45.89 | 46.14 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.55 | 46.38 | 45.34 | 45.86 | 4,765,172 | +0.05(+0.11%) |
Aug 13, 2008 | 46.14 | 46.43 | 45.33 | 45.81 | 6,127,562 | -0.40(-0.87%) |
Aug 12, 2008 | 46.80 | 46.80 | 46.08 | 46.21 | 6,509,817 | -0.49(-1.05%) |
Aug 11, 2008 | 45.96 | 46.89 | 45.95 | 46.70 | 8,697,936 | +0.57(+1.22%) |
Aug 08, 2008 | 44.67 | 46.41 | 44.67 | 46.14 | 8,639,585 | +1.44(+3.23%) |
Aug 07, 2008 | 44.79 | 45.23 | 44.36 | 44.69 | 6,886,655 | -0.40(-0.88%) |
Aug 06, 2008 | 45.05 | 45.26 | 44.48 | 45.09 | 6,257,200 | -0.04(-0.10%) |
Aug 05, 2008 | 44.10 | 45.23 | 43.95 | 45.13 | 7,769,569 | +1.34(+3.05%) |
Aug 04, 2008 | 43.97 | 44.23 | 43.55 | 43.80 | 3,630,477 | -0.25(-0.57%) |