Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.40 | 31.85 | 30.78 | 31.30 | 6,123,117 | +0.27(+0.86%) |
Oct 30, 2008 | 31.79 | 32.03 | 30.77 | 31.03 | 4,658,073 | -0.02(-0.06%) |
Oct 29, 2008 | 32.12 | 32.85 | 30.97 | 31.05 | 7,618,952 | -0.41(-1.30%) |
Oct 28, 2008 | 30.46 | 31.46 | 29.30 | 31.46 | 4,961,210 | +1.91(+6.45%) |
Oct 27, 2008 | 31.31 | 31.31 | 29.32 | 29.55 | 2,978,111 | -0.38(-1.27%) |
Oct 24, 2008 | 30.03 | 30.62 | 29.43 | 29.93 | 5,635,164 | -1.04(-3.37%) |
Oct 23, 2008 | 30.71 | 31.64 | 30.10 | 30.97 | 8,365,233 | +0.40(+1.32%) |
Oct 22, 2008 | 31.07 | 31.27 | 29.78 | 30.57 | 4,639,407 | -0.65(-2.09%) |
Oct 21, 2008 | 31.25 | 31.71 | 31.11 | 31.22 | 3,873,471 | -0.34(-1.08%) |
Oct 20, 2008 | 31.66 | 31.66 | 30.90 | 31.56 | 4,421,794 | +0.24(+0.77%) |
Oct 17, 2008 | 31.49 | 32.11 | 30.12 | 31.32 | 7,033,103 | -0.04(-0.12%) |
Oct 16, 2008 | 29.94 | 31.40 | 28.97 | 31.36 | 7,546,218 | +1.37(+4.57%) |
Oct 15, 2008 | 31.38 | 31.77 | 29.79 | 29.99 | 6,908,998 | -1.51(-4.79%) |
Oct 14, 2008 | 33.59 | 33.83 | 31.27 | 31.49 | 7,588,519 | -0.95(-2.93%) |
Oct 13, 2008 | 32.08 | 34.03 | 31.13 | 32.44 | 5,280,993 | +2.35(+7.80%) |
Oct 10, 2008 | 29.27 | 31.70 | 28.09 | 30.10 | 0 | -0.08(-0.27%) |
Oct 09, 2008 | 32.69 | 33.28 | 29.66 | 30.18 | 9,505,819 | -2.47(-7.57%) |
Oct 08, 2008 | 33.98 | 34.73 | 32.43 | 32.65 | 9,868,207 | -1.89(-5.48%) |
Oct 07, 2008 | 35.03 | 35.51 | 34.34 | 34.54 | 7,664,300 | -0.22(-0.63%) |
Oct 06, 2008 | 34.96 | 35.24 | 34.14 | 34.76 | 7,311,546 | -0.75(-2.11%) |
Oct 03, 2008 | 35.70 | 35.79 | 35.24 | 35.51 | 0 | +0.12(+0.33%) |
Oct 02, 2008 | 35.08 | 35.67 | 34.86 | 35.39 | 3,683,100 | +0.30(+0.87%) |
Oct 01, 2008 | 34.61 | 35.17 | 34.57 | 35.09 | 5,405,903 | +0.27(+0.77%) |
Sep 30, 2008 | 34.33 | 35.01 | 34.33 | 34.82 | 3,697,561 | +0.55(+1.59%) |
Sep 29, 2008 | 35.29 | 35.68 | 34.01 | 34.28 | 4,220,355 | -1.35(-3.78%) |
Sep 26, 2008 | 35.01 | 35.67 | 34.85 | 35.62 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 34.73 | 35.32 | 34.60 | 35.06 | 3,823,543 | +0.47(+1.36%) |
Sep 24, 2008 | 34.60 | 34.76 | 34.06 | 34.59 | 2,532,419 | +0.16(+0.47%) |
Sep 23, 2008 | 34.36 | 35.06 | 34.36 | 34.43 | 2,765,525 | +0.07(+0.20%) |
Sep 22, 2008 | 34.93 | 35.18 | 34.24 | 34.36 | 3,136,154 | -0.82(-2.33%) |
Sep 19, 2008 | 35.45 | 36.32 | 34.60 | 35.18 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.41 | 35.68 | 34.51 | 34.95 | 5,008,793 | -0.06(-0.18%) |
Sep 17, 2008 | 34.49 | 35.59 | 34.49 | 35.01 | 6,090,972 | +0.18(+0.52%) |
Sep 16, 2008 | 34.60 | 34.95 | 33.88 | 34.83 | 2,982,459 | +0.27(+0.79%) |
Sep 15, 2008 | 34.46 | 35.05 | 34.24 | 34.56 | 2,802,992 | -0.33(-0.94%) |
Sep 12, 2008 | 34.47 | 34.95 | 34.37 | 34.89 | 3,318,317 | +0.22(+0.63%) |
Sep 11, 2008 | 34.33 | 34.72 | 34.10 | 34.67 | 2,701,123 | +0.27(+0.78%) |
Sep 10, 2008 | 34.71 | 34.78 | 34.31 | 34.41 | 3,124,481 | -0.16(-0.45%) |
Sep 09, 2008 | 34.90 | 35.10 | 34.56 | 34.56 | 3,771,825 | -0.34(-0.96%) |
Sep 08, 2008 | 34.64 | 34.95 | 34.20 | 34.90 | 3,892,266 | +0.75(+2.20%) |
Sep 05, 2008 | 33.54 | 34.23 | 33.52 | 34.15 | 0 | +0.45(+1.34%) |
Sep 04, 2008 | 33.68 | 34.04 | 33.53 | 33.69 | 4,162,583 | -0.12(-0.35%) |
Sep 03, 2008 | 34.61 | 34.61 | 33.76 | 33.81 | 2,970,921 | -0.56(-1.64%) |
Sep 02, 2008 | 34.03 | 34.57 | 33.93 | 34.37 | 3,919,161 | +0.58(+1.73%) |
Aug 29, 2008 | 33.95 | 34.14 | 33.74 | 33.79 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 33.72 | 34.05 | 33.51 | 34.05 | 3,306,461 | +0.34(+0.99%) |
Aug 27, 2008 | 33.15 | 33.80 | 33.15 | 33.72 | 2,263,136 | +0.58(+1.74%) |
Aug 26, 2008 | 33.40 | 33.40 | 33.05 | 33.14 | 2,242,647 | -0.32(-0.96%) |
Aug 25, 2008 | 33.65 | 33.67 | 33.18 | 33.46 | 2,717,528 | -0.30(-0.88%) |
Aug 22, 2008 | 33.70 | 33.90 | 33.51 | 33.76 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.52 | 33.78 | 33.43 | 33.63 | 1,254,011 | -0.15(-0.44%) |
Aug 20, 2008 | 33.47 | 33.83 | 32.92 | 33.78 | 2,729,521 | +0.33(+0.98%) |
Aug 19, 2008 | 33.86 | 34.04 | 33.43 | 33.45 | 2,842,746 | -0.50(-1.46%) |
Aug 18, 2008 | 34.37 | 34.42 | 33.85 | 33.95 | 2,018,107 | -0.50(-1.46%) |
Aug 15, 2008 | 33.98 | 34.53 | 33.90 | 34.45 | 0 | +0.55(+1.63%) |
Aug 14, 2008 | 33.55 | 34.19 | 33.38 | 33.90 | 2,704,213 | -0.08(-0.24%) |
Aug 13, 2008 | 34.29 | 34.38 | 33.88 | 33.98 | 3,041,585 | -0.44(-1.28%) |
Aug 12, 2008 | 34.54 | 34.62 | 34.16 | 34.42 | 3,946,681 | -0.16(-0.47%) |
Aug 11, 2008 | 34.46 | 34.62 | 33.90 | 34.58 | 7,241,853 | +0.00(+0.00%) |
Aug 08, 2008 | 33.32 | 34.66 | 33.27 | 34.58 | 4,794,607 | +1.33(+4.01%) |
Aug 07, 2008 | 33.75 | 33.82 | 33.16 | 33.25 | 3,769,463 | -0.76(-2.23%) |
Aug 06, 2008 | 33.70 | 34.04 | 33.52 | 34.00 | 2,919,091 | +0.26(+0.77%) |
Aug 05, 2008 | 33.63 | 33.74 | 33.36 | 33.74 | 3,862,253 | +0.27(+0.80%) |
Aug 04, 2008 | 32.57 | 33.58 | 32.45 | 33.47 | 3,156,433 | +0.91(+2.80%) |