Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 54.00 | 55.62 | 52.50 | 54.96 | 7,419,992 | +1.39(+2.59%) |
Oct 30, 2008 | 53.96 | 54.84 | 51.74 | 53.57 | 8,066,888 | +1.49(+2.86%) |
Oct 29, 2008 | 51.80 | 54.00 | 50.90 | 52.08 | 11,542,626 | +0.79(+1.54%) |
Oct 28, 2008 | 46.25 | 51.46 | 45.67 | 51.29 | 11,088,764 | +6.11(+13.52%) |
Oct 27, 2008 | 46.68 | 47.78 | 45.00 | 45.18 | 8,292,546 | -2.13(-4.50%) |
Oct 24, 2008 | 45.18 | 48.91 | 45.04 | 47.31 | 9,156,024 | -1.38(-2.83%) |
Oct 23, 2008 | 48.96 | 49.96 | 46.07 | 48.69 | 12,022,337 | +0.09(+0.19%) |
Oct 22, 2008 | 49.83 | 50.66 | 47.51 | 48.60 | 9,802,683 | -2.35(-4.61%) |
Oct 21, 2008 | 51.20 | 52.29 | 50.41 | 50.95 | 7,271,010 | -1.28(-2.45%) |
Oct 20, 2008 | 51.35 | 52.29 | 49.25 | 52.23 | 10,999,636 | +1.52(+3.00%) |
Oct 17, 2008 | 52.73 | 53.51 | 50.34 | 50.71 | 11,428,072 | -2.17(-4.10%) |
Oct 16, 2008 | 49.70 | 53.47 | 47.63 | 52.88 | 16,098,697 | +3.63(+7.37%) |
Oct 15, 2008 | 51.39 | 54.29 | 48.82 | 49.25 | 14,549,536 | -3.28(-6.24%) |
Oct 14, 2008 | 57.63 | 57.63 | 51.61 | 52.53 | 15,726,451 | -1.60(-2.96%) |
Oct 13, 2008 | 49.30 | 54.19 | 48.94 | 54.13 | 13,733,940 | +6.50(+13.65%) |
Oct 10, 2008 | 45.01 | 50.63 | 43.28 | 47.63 | 20,988,746 | +1.30(+2.81%) |
Oct 09, 2008 | 50.74 | 50.95 | 46.33 | 46.33 | 11,778,857 | -3.35(-6.74%) |
Oct 08, 2008 | 48.80 | 51.99 | 48.66 | 49.68 | 13,758,497 | -0.44(-0.88%) |
Oct 07, 2008 | 52.54 | 53.99 | 50.03 | 50.12 | 10,923,963 | -2.53(-4.81%) |
Oct 06, 2008 | 53.88 | 54.48 | 50.31 | 52.65 | 12,763,936 | -2.21(-4.03%) |
Oct 03, 2008 | 56.36 | 57.10 | 54.79 | 54.86 | 0 | -0.12(-0.22%) |
Oct 02, 2008 | 58.45 | 58.89 | 54.89 | 54.98 | 10,462,744 | -4.14(-7.00%) |
Oct 01, 2008 | 59.48 | 59.96 | 58.62 | 59.12 | 8,264,925 | -0.94(-1.57%) |
Sep 30, 2008 | 57.33 | 60.36 | 56.97 | 60.06 | 9,067,159 | +3.40(+6.00%) |
Sep 29, 2008 | 59.89 | 60.20 | 56.15 | 56.66 | 9,609,883 | -4.20(-6.90%) |
Sep 26, 2008 | 58.12 | 60.92 | 57.79 | 60.86 | 0 | +1.69(+2.86%) |
Sep 25, 2008 | 60.11 | 60.46 | 58.87 | 59.17 | 8,026,284 | -0.46(-0.77%) |
Sep 24, 2008 | 59.63 | 60.72 | 59.13 | 59.63 | 5,876,987 | -0.52(-0.86%) |
Sep 23, 2008 | 61.70 | 62.47 | 59.96 | 60.15 | 6,569,962 | -1.47(-2.39%) |
Sep 22, 2008 | 63.53 | 64.60 | 61.28 | 61.62 | 7,456,228 | -2.68(-4.17%) |
Sep 19, 2008 | 64.51 | 68.00 | 61.01 | 64.30 | 0 | +1.81(+2.90%) |
Sep 18, 2008 | 61.33 | 62.78 | 59.64 | 62.49 | 10,685,441 | +1.78(+2.93%) |
Sep 17, 2008 | 62.27 | 62.58 | 60.59 | 60.71 | 8,964,040 | -2.40(-3.80%) |
Sep 16, 2008 | 62.16 | 63.79 | 61.90 | 63.11 | 9,474,357 | -0.01(-0.02%) |
Sep 15, 2008 | 62.83 | 64.12 | 62.52 | 63.12 | 8,135,170 | -1.34(-2.08%) |
Sep 12, 2008 | 63.41 | 64.90 | 63.35 | 64.46 | 5,847,898 | +0.53(+0.83%) |
Sep 11, 2008 | 62.99 | 63.93 | 62.32 | 63.93 | 7,178,230 | +0.61(+0.96%) |
Sep 10, 2008 | 64.45 | 64.45 | 62.90 | 63.32 | 6,220,487 | -0.79(-1.23%) |
Sep 09, 2008 | 65.56 | 66.00 | 64.11 | 64.11 | 7,441,358 | -1.67(-2.54%) |
Sep 08, 2008 | 65.27 | 66.08 | 64.30 | 65.78 | 7,363,412 | +1.70(+2.65%) |
Sep 05, 2008 | 64.48 | 65.07 | 63.68 | 64.08 | 0 | -0.80(-1.23%) |
Sep 04, 2008 | 66.72 | 66.99 | 64.24 | 64.88 | 8,575,525 | -2.54(-3.77%) |
Sep 03, 2008 | 67.80 | 67.80 | 66.30 | 67.42 | 5,820,280 | +1.26(+1.90%) |
Sep 02, 2008 | 66.43 | 67.95 | 65.70 | 66.16 | 5,534,937 | +0.57(+0.87%) |
Aug 29, 2008 | 66.34 | 66.89 | 65.43 | 65.59 | 0 | -1.13(-1.69%) |
Aug 28, 2008 | 65.39 | 66.98 | 65.01 | 66.72 | 3,580,482 | +1.67(+2.57%) |
Aug 27, 2008 | 64.86 | 65.30 | 64.50 | 65.05 | 3,677,955 | +0.16(+0.25%) |
Aug 26, 2008 | 64.65 | 65.13 | 64.36 | 64.89 | 3,123,689 | -0.07(-0.11%) |
Aug 25, 2008 | 65.70 | 65.79 | 64.48 | 64.96 | 4,590,249 | -1.02(-1.55%) |
Aug 22, 2008 | 64.88 | 66.06 | 63.00 | 65.98 | 0 | +1.77(+2.76%) |
Aug 21, 2008 | 64.10 | 64.68 | 63.52 | 64.21 | 4,074,700 | -0.54(-0.83%) |
Aug 20, 2008 | 64.98 | 65.15 | 63.99 | 64.75 | 4,520,369 | -0.20(-0.31%) |
Aug 19, 2008 | 65.29 | 65.46 | 64.61 | 64.95 | 3,936,491 | -0.88(-1.34%) |
Aug 18, 2008 | 67.11 | 67.11 | 65.28 | 65.83 | 4,439,931 | -0.97(-1.45%) |
Aug 15, 2008 | 66.35 | 67.30 | 66.03 | 66.80 | 0 | +0.68(+1.03%) |
Aug 14, 2008 | 65.71 | 67.00 | 65.31 | 66.12 | 4,571,887 | +0.02(+0.03%) |
Aug 13, 2008 | 66.14 | 66.56 | 65.21 | 66.10 | 4,356,311 | -0.41(-0.62%) |
Aug 12, 2008 | 66.96 | 67.24 | 66.30 | 66.51 | 4,388,740 | -0.71(-1.06%) |
Aug 11, 2008 | 66.69 | 67.60 | 66.35 | 67.22 | 4,739,638 | +0.36(+0.54%) |
Aug 08, 2008 | 64.89 | 66.95 | 64.50 | 66.86 | 5,910,037 | +2.12(+3.27%) |
Aug 07, 2008 | 65.83 | 65.95 | 64.64 | 64.74 | 6,972,189 | -1.81(-2.72%) |
Aug 06, 2008 | 65.39 | 66.74 | 64.92 | 66.55 | 7,148,935 | +1.01(+1.54%) |
Aug 05, 2008 | 64.16 | 65.60 | 63.67 | 65.54 | 5,641,347 | +1.78(+2.79%) |
Aug 04, 2008 | 63.47 | 64.23 | 62.65 | 63.76 | 5,049,725 | +0.20(+0.31%) |