Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.12 | 44.90 | 41.76 | 44.72 | 916,082 | +1.72(+3.99%) |
Oct 30, 2008 | 43.74 | 43.98 | 42.35 | 43.00 | 1,336,695 | -0.19(-0.45%) |
Oct 29, 2008 | 43.13 | 46.21 | 41.83 | 43.19 | 1,199,560 | -1.23(-2.78%) |
Oct 28, 2008 | 40.42 | 44.43 | 38.50 | 44.43 | 1,654,440 | +5.34(+13.66%) |
Oct 27, 2008 | 41.42 | 43.53 | 39.05 | 39.09 | 1,304,254 | -2.71(-6.49%) |
Oct 24, 2008 | 40.70 | 45.45 | 40.32 | 41.80 | 901,220 | -1.89(-4.33%) |
Oct 23, 2008 | 44.84 | 45.85 | 40.32 | 43.69 | 1,610,083 | -0.96(-2.15%) |
Oct 22, 2008 | 47.66 | 48.00 | 43.41 | 44.65 | 1,330,522 | -3.60(-7.45%) |
Oct 21, 2008 | 48.16 | 50.25 | 47.79 | 48.25 | 865,545 | -0.31(-0.64%) |
Oct 20, 2008 | 49.29 | 49.42 | 47.17 | 48.55 | 927,076 | -0.45(-0.92%) |
Oct 17, 2008 | 50.12 | 51.06 | 48.28 | 49.01 | 0 | -1.63(-3.21%) |
Oct 16, 2008 | 48.55 | 51.08 | 45.99 | 50.63 | 1,350,715 | +2.37(+4.92%) |
Oct 15, 2008 | 56.53 | 56.74 | 47.29 | 48.26 | 974,758 | -8.80(-15.42%) |
Oct 14, 2008 | 62.00 | 63.32 | 54.73 | 57.06 | 1,167,934 | -4.58(-7.43%) |
Oct 13, 2008 | 58.41 | 61.64 | 56.43 | 61.64 | 965,146 | +4.07(+7.07%) |
Oct 10, 2008 | 50.87 | 57.57 | 49.94 | 57.57 | 0 | +5.80(+11.21%) |
Oct 09, 2008 | 57.24 | 58.52 | 51.76 | 51.76 | 977,850 | -4.97(-8.75%) |
Oct 08, 2008 | 56.56 | 59.00 | 55.10 | 56.73 | 1,247,827 | -0.29(-0.51%) |
Oct 07, 2008 | 60.04 | 64.32 | 57.02 | 57.02 | 1,409,483 | -2.86(-4.78%) |
Oct 06, 2008 | 63.54 | 64.13 | 57.42 | 59.88 | 1,594,181 | -4.77(-7.38%) |
Oct 03, 2008 | 70.82 | 71.18 | 64.65 | 64.65 | 0 | -4.31(-6.25%) |
Oct 02, 2008 | 72.06 | 72.06 | 68.31 | 68.96 | 738,587 | -3.33(-4.61%) |
Oct 01, 2008 | 71.23 | 72.50 | 70.71 | 72.30 | 747,864 | -0.06(-0.09%) |
Sep 30, 2008 | 70.37 | 73.32 | 69.54 | 72.36 | 1,112,537 | +3.51(+5.09%) |
Sep 29, 2008 | 71.41 | 73.64 | 63.76 | 68.85 | 1,050,691 | -3.83(-5.27%) |
Sep 26, 2008 | 70.58 | 73.10 | 70.53 | 72.68 | 0 | +0.64(+0.89%) |
Sep 25, 2008 | 70.69 | 73.42 | 70.40 | 72.04 | 663,587 | +1.58(+2.25%) |
Sep 24, 2008 | 69.91 | 70.78 | 69.07 | 70.46 | 313,935 | -0.01(-0.01%) |
Sep 23, 2008 | 70.82 | 72.33 | 70.23 | 70.46 | 958,945 | +0.19(+0.27%) |
Sep 22, 2008 | 73.25 | 73.36 | 68.77 | 70.27 | 988,453 | -3.09(-4.21%) |
Sep 19, 2008 | 73.65 | 74.93 | 69.91 | 73.36 | 0 | +0.06(+0.09%) |
Sep 18, 2008 | 66.57 | 73.63 | 66.42 | 73.29 | 1,780,750 | +6.50(+9.73%) |
Sep 17, 2008 | 69.12 | 70.17 | 66.80 | 66.80 | 734,296 | -3.05(-4.37%) |
Sep 16, 2008 | 66.06 | 70.06 | 65.55 | 69.84 | 890,469 | +3.71(+5.61%) |
Sep 15, 2008 | 67.41 | 70.51 | 65.98 | 66.13 | 961,619 | -5.79(-8.05%) |
Sep 12, 2008 | 69.79 | 71.92 | 69.25 | 71.92 | 0 | +1.34(+1.90%) |
Sep 11, 2008 | 69.43 | 70.85 | 68.67 | 70.58 | 487,693 | +0.47(+0.67%) |
Sep 10, 2008 | 69.56 | 70.49 | 68.55 | 70.11 | 692,345 | +1.25(+1.82%) |
Sep 09, 2008 | 70.11 | 70.73 | 68.15 | 68.85 | 915,476 | -1.48(-2.10%) |
Sep 08, 2008 | 70.75 | 71.39 | 68.18 | 70.33 | 929,403 | +2.01(+2.94%) |
Sep 05, 2008 | 69.34 | 69.52 | 67.66 | 68.33 | 0 | -1.01(-1.46%) |
Sep 04, 2008 | 70.75 | 71.05 | 69.11 | 69.34 | 854,272 | -1.61(-2.27%) |
Sep 03, 2008 | 69.99 | 71.07 | 69.38 | 70.94 | 594,872 | +0.90(+1.29%) |
Sep 02, 2008 | 70.16 | 70.82 | 68.89 | 70.04 | 547,397 | +0.77(+1.10%) |
Aug 29, 2008 | 69.99 | 70.19 | 68.95 | 69.28 | 0 | -0.89(-1.27%) |
Aug 28, 2008 | 68.95 | 70.17 | 68.40 | 70.17 | 622,267 | +1.69(+2.47%) |
Aug 27, 2008 | 68.24 | 68.98 | 67.45 | 68.48 | 411,421 | +0.45(+0.66%) |
Aug 26, 2008 | 67.21 | 68.51 | 66.86 | 68.03 | 430,728 | +0.94(+1.40%) |
Aug 25, 2008 | 68.35 | 68.35 | 66.91 | 67.09 | 546,508 | -2.05(-2.97%) |
Aug 22, 2008 | 67.05 | 69.47 | 67.05 | 69.14 | 0 | +2.79(+4.21%) |
Aug 21, 2008 | 65.69 | 66.74 | 65.64 | 66.35 | 599,397 | -0.11(-0.16%) |
Aug 20, 2008 | 66.76 | 67.68 | 65.61 | 66.46 | 470,654 | -0.30(-0.45%) |
Aug 19, 2008 | 66.84 | 68.12 | 66.22 | 66.76 | 512,218 | -1.36(-2.00%) |
Aug 18, 2008 | 69.47 | 69.74 | 67.99 | 68.13 | 805,382 | -1.02(-1.47%) |
Aug 15, 2008 | 68.88 | 69.53 | 67.40 | 69.14 | 0 | +0.21(+0.30%) |
Aug 14, 2008 | 67.63 | 69.14 | 67.48 | 68.94 | 426,471 | +1.10(+1.62%) |
Aug 13, 2008 | 68.47 | 68.47 | 67.59 | 67.84 | 344,148 | -0.53(-0.77%) |
Aug 12, 2008 | 70.37 | 70.49 | 67.46 | 68.37 | 674,175 | -2.00(-2.84%) |
Aug 11, 2008 | 69.21 | 71.69 | 69.02 | 70.37 | 892,203 | +1.32(+1.91%) |
Aug 08, 2008 | 66.38 | 69.90 | 66.38 | 69.05 | 625,656 | +1.99(+2.97%) |
Aug 07, 2008 | 67.00 | 69.06 | 66.51 | 67.05 | 875,088 | -1.99(-2.89%) |
Aug 06, 2008 | 68.37 | 69.46 | 67.41 | 69.05 | 507,532 | +0.39(+0.57%) |
Aug 05, 2008 | 66.25 | 68.65 | 65.43 | 68.65 | 811,568 | +3.41(+5.22%) |
Aug 04, 2008 | 67.28 | 67.46 | 65.12 | 65.25 | 416,480 | -1.97(-2.93%) |