Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.13 | 43.77 | 42.17 | 42.85 | 3,951,804 | -0.28(-0.64%) |
Oct 30, 2008 | 42.59 | 43.55 | 41.44 | 43.13 | 4,083,716 | +1.75(+4.24%) |
Oct 29, 2008 | 41.38 | 43.18 | 40.79 | 41.37 | 5,432,686 | -0.11(-0.27%) |
Oct 28, 2008 | 37.84 | 41.56 | 37.02 | 41.49 | 3,940,477 | +4.35(+11.73%) |
Oct 27, 2008 | 38.27 | 39.28 | 37.05 | 37.13 | 4,847,234 | -1.73(-4.44%) |
Oct 24, 2008 | 37.94 | 40.15 | 36.87 | 38.86 | 4,708,472 | -1.61(-3.97%) |
Oct 23, 2008 | 40.05 | 41.44 | 37.88 | 40.46 | 4,938,190 | +0.33(+0.83%) |
Oct 22, 2008 | 39.93 | 41.10 | 38.68 | 40.13 | 7,603,923 | +0.72(+1.82%) |
Oct 21, 2008 | 42.44 | 42.70 | 39.16 | 39.41 | 6,043,832 | -3.42(-7.99%) |
Oct 20, 2008 | 41.01 | 42.84 | 40.58 | 42.84 | 3,427,528 | +2.26(+5.57%) |
Oct 17, 2008 | 41.63 | 43.47 | 39.45 | 40.58 | 5,745,999 | -1.93(-4.55%) |
Oct 16, 2008 | 40.04 | 42.79 | 38.64 | 42.51 | 6,051,717 | +2.47(+6.17%) |
Oct 15, 2008 | 43.45 | 43.60 | 39.78 | 40.04 | 4,474,629 | -3.64(-8.34%) |
Oct 14, 2008 | 45.05 | 46.01 | 42.95 | 43.68 | 6,134,908 | +0.28(+0.64%) |
Oct 13, 2008 | 42.08 | 43.62 | 40.56 | 43.40 | 5,011,854 | +2.64(+6.46%) |
Oct 10, 2008 | 41.51 | 43.01 | 39.17 | 40.77 | 10,384,589 | -2.51(-5.79%) |
Oct 09, 2008 | 46.91 | 47.16 | 43.28 | 43.28 | 5,823,252 | -3.30(-7.08%) |
Oct 08, 2008 | 45.28 | 48.10 | 45.21 | 46.57 | 7,591,337 | +0.36(+0.78%) |
Oct 07, 2008 | 47.57 | 48.26 | 46.21 | 46.21 | 6,112,318 | -0.62(-1.32%) |
Oct 06, 2008 | 47.57 | 47.86 | 45.39 | 46.83 | 6,763,397 | -1.62(-3.34%) |
Oct 03, 2008 | 50.39 | 50.98 | 48.23 | 48.45 | 0 | -1.46(-2.93%) |
Oct 02, 2008 | 50.89 | 51.41 | 49.43 | 49.91 | 7,774,213 | -1.24(-2.42%) |
Oct 01, 2008 | 51.91 | 52.30 | 50.90 | 51.15 | 6,232,328 | -1.15(-2.20%) |
Sep 30, 2008 | 51.15 | 52.47 | 50.61 | 52.30 | 5,348,876 | +1.58(+3.11%) |
Sep 29, 2008 | 52.57 | 53.17 | 49.73 | 50.72 | 7,736,474 | -2.50(-4.70%) |
Sep 26, 2008 | 53.22 | 53.81 | 51.94 | 53.22 | 0 | -1.29(-2.37%) |
Sep 25, 2008 | 55.41 | 56.35 | 54.39 | 54.51 | 6,568,209 | -0.70(-1.27%) |
Sep 24, 2008 | 56.32 | 56.69 | 54.52 | 55.22 | 6,572,594 | -1.55(-2.73%) |
Sep 23, 2008 | 57.78 | 57.99 | 56.59 | 56.77 | 2,772,496 | -0.96(-1.66%) |
Sep 22, 2008 | 58.87 | 58.87 | 57.34 | 57.72 | 3,604,973 | -0.80(-1.37%) |
Sep 19, 2008 | 59.76 | 61.36 | 57.82 | 58.53 | 0 | -0.28(-0.47%) |
Sep 18, 2008 | 58.92 | 58.96 | 56.37 | 58.80 | 6,896,435 | +0.36(+0.61%) |
Sep 17, 2008 | 60.03 | 60.06 | 58.25 | 58.45 | 4,663,297 | -2.00(-3.30%) |
Sep 16, 2008 | 58.74 | 60.87 | 58.59 | 60.45 | 5,312,803 | +0.84(+1.41%) |
Sep 15, 2008 | 59.15 | 60.39 | 58.97 | 59.61 | 5,256,703 | -0.72(-1.20%) |
Sep 12, 2008 | 59.67 | 60.77 | 59.36 | 60.33 | 3,217,927 | +0.11(+0.19%) |
Sep 11, 2008 | 58.75 | 60.27 | 58.66 | 60.22 | 5,951,531 | +1.24(+2.11%) |
Sep 10, 2008 | 60.38 | 60.78 | 58.85 | 58.97 | 6,255,662 | -1.09(-1.81%) |
Sep 09, 2008 | 61.23 | 61.79 | 60.03 | 60.06 | 5,128,411 | -1.18(-1.93%) |
Sep 08, 2008 | 62.14 | 62.55 | 60.57 | 61.24 | 5,433,904 | +0.40(+0.67%) |
Sep 05, 2008 | 60.88 | 61.48 | 60.29 | 60.84 | 0 | +0.25(+0.41%) |
Sep 04, 2008 | 64.13 | 64.32 | 59.66 | 60.59 | 10,366,003 | -4.18(-6.45%) |
Sep 03, 2008 | 65.54 | 66.11 | 64.25 | 64.76 | 3,437,195 | -0.99(-1.50%) |
Sep 02, 2008 | 66.09 | 66.74 | 65.57 | 65.75 | 2,917,378 | +0.18(+0.28%) |
Aug 29, 2008 | 66.67 | 66.82 | 65.52 | 65.57 | 0 | -1.21(-1.82%) |
Aug 28, 2008 | 65.74 | 67.07 | 65.54 | 66.78 | 2,966,383 | +1.21(+1.84%) |
Aug 27, 2008 | 65.49 | 65.88 | 64.52 | 65.57 | 1,947,569 | +0.07(+0.11%) |
Aug 26, 2008 | 64.59 | 65.58 | 64.07 | 65.50 | 2,213,703 | +0.77(+1.20%) |
Aug 25, 2008 | 65.13 | 65.56 | 64.17 | 64.73 | 3,155,532 | -0.63(-0.96%) |
Aug 22, 2008 | 65.41 | 65.50 | 64.44 | 65.35 | 0 | +0.16(+0.25%) |
Aug 21, 2008 | 64.37 | 65.32 | 64.00 | 65.19 | 3,719,156 | +0.36(+0.56%) |
Aug 20, 2008 | 65.61 | 65.84 | 64.27 | 64.83 | 3,158,894 | -0.52(-0.79%) |
Aug 19, 2008 | 65.18 | 66.21 | 64.62 | 65.35 | 4,164,985 | -0.18(-0.27%) |
Aug 18, 2008 | 66.65 | 66.65 | 65.09 | 65.52 | 2,607,611 | -0.83(-1.25%) |
Aug 15, 2008 | 64.65 | 66.91 | 64.65 | 66.36 | 0 | +0.67(+1.03%) |
Aug 14, 2008 | 64.78 | 66.23 | 63.66 | 65.68 | 5,519,174 | -0.71(-1.07%) |
Aug 13, 2008 | 66.20 | 66.80 | 65.27 | 66.39 | 3,718,576 | -0.56(-0.84%) |
Aug 12, 2008 | 66.83 | 67.06 | 66.18 | 66.95 | 3,752,654 | +0.23(+0.35%) |
Aug 11, 2008 | 65.68 | 66.99 | 65.46 | 66.72 | 3,152,193 | +0.79(+1.20%) |
Aug 08, 2008 | 63.93 | 66.23 | 63.91 | 65.93 | 3,504,343 | +1.80(+2.81%) |
Aug 07, 2008 | 64.29 | 64.54 | 63.71 | 64.12 | 2,410,103 | -0.50(-0.78%) |
Aug 06, 2008 | 64.39 | 64.89 | 63.93 | 64.63 | 2,199,837 | +0.13(+0.21%) |
Aug 05, 2008 | 63.89 | 64.52 | 63.26 | 64.49 | 2,766,356 | +1.22(+1.93%) |
Aug 04, 2008 | 63.44 | 63.98 | 62.88 | 63.27 | 1,885,947 | -0.36(-0.57%) |