Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.24 | 25.46 | 24.01 | 25.28 | 6,086,600 | +0.86(+3.52%) |
Oct 30, 2008 | 24.19 | 24.68 | 23.10 | 24.42 | 8,743,000 | +0.96(+4.09%) |
Oct 29, 2008 | 23.67 | 24.87 | 22.97 | 23.46 | 8,457,500 | -0.19(-0.80%) |
Oct 28, 2008 | 22.12 | 23.73 | 21.05 | 23.65 | 6,912,700 | +1.98(+9.14%) |
Oct 27, 2008 | 22.50 | 23.06 | 21.67 | 21.67 | 8,734,500 | -1.18(-5.16%) |
Oct 24, 2008 | 21.44 | 23.69 | 21.04 | 22.85 | 8,519,800 | -0.21(-0.91%) |
Oct 23, 2008 | 23.81 | 24.50 | 22.00 | 23.06 | 14,115,900 | -1.05(-4.36%) |
Oct 22, 2008 | 25.49 | 25.49 | 23.43 | 24.11 | 8,326,200 | -1.95(-7.48%) |
Oct 21, 2008 | 26.79 | 27.18 | 25.73 | 26.06 | 7,557,600 | -1.19(-4.37%) |
Oct 20, 2008 | 26.61 | 27.25 | 26.04 | 27.25 | 5,493,300 | +0.94(+3.57%) |
Oct 17, 2008 | 27.00 | 28.18 | 25.94 | 26.31 | 8,471,000 | -1.27(-4.60%) |
Oct 16, 2008 | 26.22 | 27.67 | 24.97 | 27.58 | 9,034,100 | +1.34(+5.11%) |
Oct 15, 2008 | 27.94 | 28.01 | 26.00 | 26.24 | 7,062,100 | -2.27(-7.96%) |
Oct 14, 2008 | 29.90 | 30.89 | 27.75 | 28.51 | 7,418,800 | -0.65(-2.23%) |
Oct 13, 2008 | 27.06 | 29.78 | 26.68 | 29.16 | 8,842,400 | +2.97(+11.34%) |
Oct 10, 2008 | 25.73 | 27.48 | 24.24 | 26.19 | 11,465,300 | +3.98(+17.92%) |
Oct 09, 2008 | 25.49 | 25.49 | 22.21 | 22.21 | 5,527,675 | -6.39(-22.34%) |
Oct 08, 2008 | 28.35 | 30.07 | 28.14 | 28.60 | 13,905,300 | -0.40(-1.38%) |
Oct 07, 2008 | 31.17 | 31.33 | 28.95 | 29.00 | 6,944,800 | -1.78(-5.78%) |
Oct 06, 2008 | 31.42 | 31.72 | 29.73 | 30.78 | 9,455,900 | +4.95(+19.16%) |
Oct 03, 2008 | 27.67 | 27.94 | 25.75 | 25.83 | 0 | -1.35(-4.97%) |
Oct 02, 2008 | 28.72 | 28.72 | 26.67 | 27.18 | 5,358,961 | -1.61(-5.59%) |
Oct 01, 2008 | 30.01 | 30.01 | 28.50 | 28.79 | 4,618,390 | -1.54(-5.08%) |
Sep 30, 2008 | 29.90 | 30.42 | 29.03 | 30.33 | 3,315,419 | -3.76(-11.03%) |
Sep 29, 2008 | 35.79 | 36.35 | 33.87 | 34.09 | 9,906,300 | -2.28(-6.27%) |
Sep 26, 2008 | 36.30 | 36.84 | 35.42 | 36.37 | 6,653,500 | -0.47(-1.28%) |
Sep 25, 2008 | 37.13 | 37.85 | 36.67 | 36.84 | 4,739,000 | -0.32(-0.86%) |
Sep 24, 2008 | 37.44 | 37.82 | 36.91 | 37.16 | 6,146,300 | -0.23(-0.62%) |
Sep 23, 2008 | 39.13 | 39.14 | 37.33 | 37.39 | 7,103,900 | -1.57(-4.03%) |
Sep 22, 2008 | 40.69 | 40.94 | 38.36 | 38.96 | 6,150,600 | -2.09(-5.09%) |
Sep 19, 2008 | 41.74 | 41.75 | 39.52 | 41.05 | 9,261,200 | +0.94(+2.34%) |
Sep 18, 2008 | 39.37 | 40.61 | 37.44 | 40.11 | 10,203,500 | +1.18(+3.03%) |
Sep 17, 2008 | 39.50 | 40.16 | 38.78 | 38.93 | 9,136,200 | -1.28(-3.18%) |
Sep 16, 2008 | 38.81 | 40.21 | 38.50 | 40.21 | 9,865,100 | +0.91(+2.32%) |
Sep 15, 2008 | 40.09 | 40.63 | 39.26 | 39.30 | 9,646,700 | -1.58(-3.86%) |
Sep 12, 2008 | 40.33 | 41.36 | 40.13 | 40.88 | 5,785,800 | +0.48(+1.19%) |
Sep 11, 2008 | 40.04 | 40.42 | 39.28 | 40.40 | 6,563,400 | +0.22(+0.55%) |
Sep 10, 2008 | 40.63 | 41.19 | 39.97 | 40.18 | 6,390,600 | -0.38(-0.94%) |
Sep 09, 2008 | 41.76 | 42.30 | 40.56 | 40.56 | 8,855,700 | -1.24(-2.97%) |
Sep 08, 2008 | 42.00 | 42.09 | 41.12 | 41.80 | 6,639,900 | +0.75(+1.83%) |
Sep 05, 2008 | 40.69 | 41.13 | 40.33 | 41.05 | 5,242,400 | +0.11(+0.27%) |
Sep 04, 2008 | 42.42 | 42.45 | 40.89 | 40.94 | 5,727,100 | -2.01(-4.68%) |
Sep 03, 2008 | 42.85 | 43.36 | 42.48 | 42.95 | 4,682,100 | -0.05(-0.12%) |
Sep 02, 2008 | 43.29 | 44.18 | 42.85 | 43.00 | 6,550,500 | +0.12(+0.28%) |
Aug 29, 2008 | 43.00 | 43.51 | 42.88 | 42.88 | 4,815,100 | -0.28(-0.65%) |
Aug 28, 2008 | 42.30 | 43.29 | 42.22 | 43.16 | 4,791,000 | +1.06(+2.52%) |
Aug 27, 2008 | 42.15 | 42.18 | 41.85 | 42.10 | 3,915,800 | -0.08(-0.19%) |
Aug 26, 2008 | 41.99 | 42.69 | 41.82 | 42.18 | 3,802,100 | +0.10(+0.24%) |
Aug 25, 2008 | 43.06 | 43.12 | 41.93 | 42.08 | 3,472,500 | -1.28(-2.95%) |
Aug 22, 2008 | 42.69 | 43.36 | 42.56 | 43.36 | 2,902,200 | +0.75(+1.76%) |
Aug 21, 2008 | 41.71 | 42.66 | 41.61 | 42.61 | 3,550,000 | +0.54(+1.28%) |
Aug 20, 2008 | 42.23 | 43.09 | 41.44 | 42.07 | 8,838,000 | -0.81(-1.89%) |
Aug 19, 2008 | 43.97 | 44.59 | 42.82 | 42.88 | 9,175,300 | +10.18(+31.13%) |
Aug 18, 2008 | 33.33 | 33.45 | 32.48 | 32.70 | 2,043,412 | -12.15(-27.09%) |
Aug 15, 2008 | 44.45 | 45.18 | 44.43 | 44.85 | 4,542,800 | +0.51(+1.15%) |
Aug 14, 2008 | 44.74 | 45.20 | 44.21 | 44.34 | 6,554,000 | -0.66(-1.47%) |
Aug 13, 2008 | 44.32 | 45.23 | 44.20 | 45.00 | 5,709,200 | +0.43(+0.96%) |
Aug 12, 2008 | 44.31 | 45.02 | 44.31 | 44.57 | 6,222,100 | -0.58(-1.28%) |
Aug 11, 2008 | 44.14 | 45.65 | 43.94 | 45.15 | 7,734,100 | +1.02(+2.31%) |
Aug 08, 2008 | 43.61 | 44.35 | 43.55 | 44.13 | 7,765,600 | +0.65(+1.49%) |
Aug 07, 2008 | 44.08 | 44.12 | 43.29 | 43.48 | 6,678,000 | -0.84(-1.90%) |
Aug 06, 2008 | 44.04 | 44.52 | 43.86 | 44.32 | 4,928,700 | +0.21(+0.48%) |
Aug 05, 2008 | 43.90 | 44.82 | 43.90 | 44.11 | 7,927,200 | +0.12(+0.27%) |
Aug 04, 2008 | 43.21 | 44.36 | 43.04 | 43.99 | 8,863,500 | +0.83(+1.92%) |