Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.40 | 41.39 | 40.25 | 41.39 | 15,808 | -0.10(-0.24%) |
Oct 30, 2008 | 41.82 | 41.82 | 41.00 | 41.49 | 14,240 | -0.33(-0.79%) |
Oct 29, 2008 | 40.20 | 42.82 | 40.20 | 41.82 | 105,987 | +2.50(+6.36%) |
Oct 28, 2008 | 43.00 | 43.00 | 38.82 | 39.32 | 19,017 | +0.25(+0.65%) |
Oct 27, 2008 | 37.36 | 39.43 | 37.36 | 39.07 | 6,750 | +0.93(+2.43%) |
Oct 24, 2008 | 37.06 | 39.44 | 35.92 | 38.14 | 13,543 | -1.05(-2.68%) |
Oct 23, 2008 | 38.68 | 40.16 | 38.32 | 39.19 | 75,090 | +0.73(+1.90%) |
Oct 22, 2008 | 39.67 | 39.70 | 38.46 | 38.46 | 8,624 | -2.50(-6.10%) |
Oct 21, 2008 | 41.05 | 41.36 | 40.55 | 40.96 | 34,182 | -0.96(-2.29%) |
Oct 20, 2008 | 42.00 | 42.00 | 41.34 | 41.92 | 4,951 | +1.55(+3.84%) |
Oct 17, 2008 | 40.14 | 40.74 | 39.49 | 40.37 | 4,400 | +0.68(+1.71%) |
Oct 16, 2008 | 38.86 | 39.69 | 38.00 | 39.69 | 21,600 | +0.41(+1.04%) |
Oct 15, 2008 | 40.75 | 41.00 | 39.21 | 39.28 | 53,449 | -2.17(-5.23%) |
Oct 14, 2008 | 42.79 | 43.55 | 41.39 | 41.45 | 66,658 | -0.63(-1.50%) |
Oct 13, 2008 | 42.13 | 42.64 | 41.83 | 42.08 | 24,388 | +0.45(+1.08%) |
Oct 10, 2008 | 38.17 | 41.67 | 38.12 | 41.63 | 48,284 | -2.47(-5.60%) |
Oct 09, 2008 | 44.68 | 44.68 | 43.29 | 44.10 | 50,228 | +0.46(+1.05%) |
Oct 08, 2008 | 42.75 | 43.85 | 42.03 | 43.64 | 46,529 | +1.16(+2.73%) |
Oct 07, 2008 | 43.40 | 43.40 | 42.23 | 42.48 | 41,629 | +0.66(+1.58%) |
Oct 06, 2008 | 43.05 | 43.32 | 41.53 | 41.82 | 246,977 | -3.78(-8.29%) |
Oct 03, 2008 | 45.31 | 46.74 | 45.31 | 45.60 | 49,934 | -0.10(-0.21%) |
Oct 02, 2008 | 48.40 | 48.40 | 45.61 | 45.70 | 26,132 | -2.77(-5.72%) |
Oct 01, 2008 | 48.84 | 49.19 | 48.26 | 48.47 | 16,730 | -0.40(-0.81%) |
Sep 30, 2008 | 50.72 | 50.72 | 48.60 | 48.87 | 37,796 | -0.88(-1.78%) |
Sep 29, 2008 | 51.91 | 52.00 | 49.38 | 49.75 | 29,176 | -3.99(-7.42%) |
Sep 26, 2008 | 54.35 | 54.38 | 53.24 | 53.74 | 0 | -1.00(-1.83%) |
Sep 25, 2008 | 53.98 | 55.40 | 53.98 | 54.74 | 25,971 | -0.22(-0.40%) |
Sep 24, 2008 | 56.15 | 56.15 | 54.50 | 54.96 | 23,202 | -0.25(-0.45%) |
Sep 23, 2008 | 55.02 | 55.21 | 54.40 | 55.21 | 20,730 | -0.08(-0.14%) |
Sep 22, 2008 | 54.70 | 55.61 | 54.31 | 55.29 | 263,814 | +1.83(+3.42%) |
Sep 19, 2008 | 51.57 | 53.81 | 51.57 | 53.46 | 0 | +1.89(+3.66%) |
Sep 18, 2008 | 54.06 | 54.41 | 51.47 | 51.57 | 20,689 | -1.84(-3.44%) |
Sep 17, 2008 | 52.80 | 53.69 | 51.60 | 53.41 | 52,956 | +1.49(+2.86%) |
Sep 16, 2008 | 53.70 | 53.89 | 51.00 | 51.92 | 41,298 | -2.94(-5.36%) |
Sep 15, 2008 | 52.47 | 55.58 | 52.47 | 54.86 | 37,240 | -0.20(-0.36%) |
Sep 12, 2008 | 54.46 | 55.47 | 54.31 | 55.06 | 23,664 | +1.42(+2.65%) |
Sep 11, 2008 | 53.00 | 54.01 | 52.73 | 53.64 | 47,686 | +0.08(+0.15%) |
Sep 10, 2008 | 54.39 | 54.50 | 53.52 | 53.56 | 25,745 | -0.66(-1.22%) |
Sep 09, 2008 | 54.09 | 54.87 | 53.09 | 54.22 | 94,444 | -0.52(-0.95%) |
Sep 08, 2008 | 54.65 | 55.08 | 54.39 | 54.74 | 12,931 | +0.20(+0.37%) |
Sep 05, 2008 | 54.96 | 55.23 | 54.15 | 54.54 | 0 | -1.98(-3.50%) |
Sep 04, 2008 | 56.91 | 57.32 | 56.44 | 56.52 | 34,510 | -0.27(-0.48%) |
Sep 03, 2008 | 57.15 | 57.20 | 55.86 | 56.79 | 26,198 | -1.12(-1.94%) |
Sep 02, 2008 | 57.28 | 57.97 | 56.16 | 57.91 | 19,365 | -1.49(-2.51%) |
Aug 29, 2008 | 59.09 | 60.27 | 59.09 | 59.40 | 12,960 | -0.33(-0.55%) |
Aug 28, 2008 | 60.04 | 60.28 | 59.21 | 59.73 | 27,893 | -1.12(-1.84%) |
Aug 27, 2008 | 61.78 | 61.78 | 60.10 | 60.85 | 140,910 | -0.17(-0.28%) |
Aug 26, 2008 | 60.04 | 61.28 | 59.86 | 61.02 | 165,903 | -0.59(-0.96%) |
Aug 25, 2008 | 63.18 | 63.28 | 61.50 | 61.61 | 36,223 | -0.15(-0.24%) |
Aug 22, 2008 | 62.52 | 62.62 | 61.50 | 61.76 | 51,276 | -1.37(-2.17%) |
Aug 21, 2008 | 61.60 | 64.15 | 61.55 | 63.13 | 136,473 | +2.05(+3.36%) |
Aug 20, 2008 | 60.51 | 61.08 | 60.00 | 61.08 | 100,091 | +1.39(+2.33%) |
Aug 19, 2008 | 58.89 | 61.42 | 58.70 | 59.69 | 34,607 | -0.25(-0.42%) |
Aug 18, 2008 | 58.15 | 60.03 | 57.93 | 59.94 | 51,940 | +2.90(+5.09%) |
Aug 15, 2008 | 58.19 | 58.19 | 56.56 | 57.04 | 0 | -2.51(-4.22%) |
Aug 14, 2008 | 59.60 | 59.74 | 57.50 | 59.55 | 116,610 | +0.58(+0.98%) |
Aug 13, 2008 | 55.63 | 59.87 | 55.63 | 58.97 | 172,669 | +3.50(+6.31%) |
Aug 12, 2008 | 53.42 | 55.77 | 53.40 | 55.47 | 18,388 | +0.76(+1.39%) |
Aug 11, 2008 | 54.05 | 55.00 | 53.98 | 54.71 | 22,721 | +0.83(+1.54%) |
Aug 08, 2008 | 55.72 | 55.72 | 53.88 | 53.88 | 142,071 | -3.09(-5.42%) |
Aug 07, 2008 | 56.95 | 57.07 | 56.02 | 56.97 | 62,144 | +1.90(+3.45%) |
Aug 06, 2008 | 56.88 | 57.47 | 54.70 | 55.07 | 99,763 | -1.76(-3.10%) |
Aug 05, 2008 | 55.96 | 58.60 | 55.17 | 56.83 | 73,792 | +0.22(+0.39%) |
Aug 04, 2008 | 59.99 | 60.01 | 56.61 | 56.61 | 211,777 | -4.11(-6.76%) |