Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.60 | 34.99 | 33.60 | 34.46 | 82,985 | +0.61(+1.80%) |
Oct 30, 2008 | 33.93 | 33.96 | 33.13 | 33.85 | 194,468 | +1.07(+3.26%) |
Oct 29, 2008 | 32.54 | 33.74 | 32.54 | 32.78 | 52,282 | +0.26(+0.81%) |
Oct 28, 2008 | 31.69 | 32.51 | 30.46 | 32.51 | 33,766 | +1.26(+4.04%) |
Oct 27, 2008 | 32.32 | 32.32 | 31.25 | 31.25 | 16,383 | -0.99(-3.07%) |
Oct 24, 2008 | 31.51 | 32.61 | 31.51 | 32.24 | 62,116 | -1.05(-3.16%) |
Oct 23, 2008 | 33.81 | 33.82 | 31.79 | 33.30 | 71,906 | +0.21(+0.63%) |
Oct 22, 2008 | 34.72 | 34.72 | 32.59 | 33.09 | 23,918 | -1.56(-4.50%) |
Oct 21, 2008 | 35.63 | 35.63 | 34.61 | 34.64 | 76,287 | -0.33(-0.95%) |
Oct 20, 2008 | 34.80 | 34.98 | 33.96 | 34.98 | 55,617 | +1.01(+2.99%) |
Oct 17, 2008 | 33.13 | 35.17 | 33.13 | 33.96 | 66,646 | +0.04(+0.12%) |
Oct 16, 2008 | 32.68 | 33.92 | 31.81 | 33.92 | 29,367 | +1.42(+4.38%) |
Oct 15, 2008 | 34.75 | 34.75 | 32.50 | 32.50 | 82,511 | -2.52(-7.20%) |
Oct 14, 2008 | 37.14 | 37.14 | 34.36 | 35.02 | 63,784 | +0.65(+1.88%) |
Oct 13, 2008 | 33.93 | 34.39 | 32.88 | 34.37 | 106,471 | +3.23(+10.38%) |
Oct 10, 2008 | 30.76 | 32.04 | 29.44 | 31.14 | 113,027 | -1.47(-4.51%) |
Oct 09, 2008 | 36.36 | 36.36 | 31.94 | 32.61 | 49,153 | -2.70(-7.64%) |
Oct 08, 2008 | 34.31 | 35.56 | 34.31 | 35.31 | 35,330 | -0.30(-0.84%) |
Oct 07, 2008 | 37.72 | 37.72 | 34.94 | 35.61 | 13,801 | -1.07(-2.93%) |
Oct 06, 2008 | 35.61 | 37.89 | 35.08 | 36.68 | 42,966 | -1.53(-4.02%) |
Oct 03, 2008 | 38.64 | 38.92 | 38.22 | 38.22 | 2,923 | -0.44(-1.13%) |
Oct 02, 2008 | 39.00 | 39.77 | 38.61 | 38.65 | 17,730 | -1.07(-2.69%) |
Oct 01, 2008 | 39.27 | 39.74 | 39.27 | 39.72 | 15,582 | +0.12(+0.31%) |
Sep 30, 2008 | 39.10 | 39.60 | 38.82 | 39.60 | 60,800 | +0.65(+1.68%) |
Sep 29, 2008 | 41.33 | 41.33 | 38.44 | 38.94 | 79,397 | -1.62(-4.00%) |
Sep 26, 2008 | 40.11 | 40.63 | 40.10 | 40.57 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.58 | 40.72 | 40.21 | 40.43 | 16,558 | +0.63(+1.59%) |
Sep 24, 2008 | 39.90 | 40.16 | 39.69 | 39.79 | 14,579 | -0.77(-1.90%) |
Sep 23, 2008 | 41.15 | 41.15 | 40.36 | 40.57 | 36,650 | +0.27(+0.68%) |
Sep 22, 2008 | 40.87 | 41.12 | 40.25 | 40.29 | 18,877 | -0.90(-2.18%) |
Sep 19, 2008 | 41.62 | 41.85 | 38.47 | 41.19 | 0 | +0.67(+1.66%) |
Sep 18, 2008 | 39.41 | 40.64 | 39.41 | 40.52 | 29,631 | +0.92(+2.33%) |
Sep 17, 2008 | 37.87 | 40.85 | 37.87 | 39.60 | 47,038 | -1.44(-3.50%) |
Sep 16, 2008 | 39.55 | 41.04 | 37.11 | 41.04 | 24,634 | +0.19(+0.46%) |
Sep 15, 2008 | 40.07 | 41.39 | 40.07 | 40.85 | 17,651 | -0.77(-1.84%) |
Sep 12, 2008 | 41.53 | 41.66 | 41.46 | 41.62 | 38,415 | -0.10(-0.23%) |
Sep 11, 2008 | 40.40 | 41.71 | 40.40 | 41.71 | 13,831 | +0.44(+1.06%) |
Sep 10, 2008 | 41.16 | 41.52 | 41.16 | 41.28 | 8,225 | +0.06(+0.14%) |
Sep 09, 2008 | 42.11 | 42.28 | 41.22 | 41.22 | 9,769 | -0.86(-2.04%) |
Sep 08, 2008 | 42.56 | 42.65 | 41.75 | 42.08 | 30,820 | +0.63(+1.52%) |
Sep 05, 2008 | 41.07 | 41.50 | 40.96 | 41.45 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.64 | 41.95 | 41.49 | 41.56 | 24,360 | -0.59(-1.41%) |
Sep 03, 2008 | 42.20 | 42.21 | 42.00 | 42.15 | 25,752 | -0.18(-0.43%) |
Sep 02, 2008 | 43.02 | 43.02 | 42.17 | 42.34 | 17,747 | +0.42(+1.00%) |
Aug 29, 2008 | 42.38 | 42.41 | 41.91 | 41.92 | 15,678 | -0.50(-1.18%) |
Aug 28, 2008 | 41.62 | 42.42 | 41.62 | 42.42 | 18,199 | +0.44(+1.04%) |
Aug 27, 2008 | 41.72 | 42.07 | 41.72 | 41.98 | 6,779 | -0.11(-0.25%) |
Aug 26, 2008 | 42.37 | 42.37 | 41.99 | 42.09 | 5,678 | -0.06(-0.15%) |
Aug 25, 2008 | 43.02 | 43.02 | 42.01 | 42.15 | 29,671 | -0.52(-1.21%) |
Aug 22, 2008 | 42.29 | 42.74 | 42.24 | 42.67 | 8,514 | +0.90(+2.17%) |
Aug 21, 2008 | 41.43 | 41.85 | 41.40 | 41.76 | 9,605 | -0.13(-0.31%) |
Aug 20, 2008 | 42.00 | 42.13 | 41.66 | 41.89 | 22,921 | -0.20(-0.48%) |
Aug 19, 2008 | 42.24 | 42.46 | 41.97 | 42.09 | 21,915 | -0.38(-0.89%) |
Aug 18, 2008 | 42.98 | 43.27 | 42.30 | 42.47 | 21,631 | -0.61(-1.41%) |
Aug 15, 2008 | 43.14 | 43.22 | 42.98 | 43.08 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.45 | 43.10 | 42.45 | 42.80 | 567,144 | +0.30(+0.70%) |
Aug 13, 2008 | 42.55 | 42.85 | 42.34 | 42.50 | 89,817 | -0.23(-0.55%) |
Aug 12, 2008 | 43.64 | 43.64 | 42.62 | 42.73 | 17,143 | -0.19(-0.43%) |
Aug 11, 2008 | 42.82 | 43.10 | 42.51 | 42.92 | 33,964 | +0.44(+1.03%) |
Aug 08, 2008 | 41.67 | 42.55 | 41.67 | 42.48 | 1,098,046 | +0.97(+2.34%) |
Aug 07, 2008 | 42.10 | 42.25 | 41.46 | 41.51 | 9,040 | -0.89(-2.10%) |
Aug 06, 2008 | 42.51 | 42.55 | 41.90 | 42.40 | 23,003 | +0.40(+0.94%) |
Aug 05, 2008 | 41.01 | 42.07 | 41.01 | 42.00 | 664,409 | +0.82(+2.00%) |
Aug 04, 2008 | 41.25 | 41.40 | 40.77 | 41.18 | 46,837 | +0.32(+0.77%) |