Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.27 | 37.38 | 35.75 | 37.12 | 187,216 | +1.02(+2.84%) |
Oct 30, 2008 | 36.19 | 36.48 | 35.17 | 36.10 | 135,005 | +1.30(+3.74%) |
Oct 29, 2008 | 34.54 | 36.48 | 34.54 | 34.80 | 118,228 | +0.31(+0.90%) |
Oct 28, 2008 | 32.73 | 34.61 | 31.60 | 34.49 | 109,186 | +2.69(+8.46%) |
Oct 27, 2008 | 32.26 | 33.49 | 31.76 | 31.80 | 143,766 | -0.97(-2.96%) |
Oct 24, 2008 | 32.49 | 33.57 | 31.80 | 32.76 | 203,695 | -1.39(-4.07%) |
Oct 23, 2008 | 34.35 | 35.08 | 32.54 | 34.15 | 339,074 | -0.24(-0.69%) |
Oct 22, 2008 | 35.92 | 35.93 | 33.39 | 34.39 | 488,675 | -1.96(-5.39%) |
Oct 21, 2008 | 36.62 | 37.63 | 36.30 | 36.35 | 208,838 | -0.87(-2.35%) |
Oct 20, 2008 | 36.61 | 37.23 | 35.93 | 37.23 | 229,211 | +1.18(+3.28%) |
Oct 17, 2008 | 36.23 | 37.66 | 35.35 | 36.04 | 316,852 | -0.54(-1.48%) |
Oct 16, 2008 | 34.88 | 36.58 | 33.39 | 36.58 | 118,846 | +1.79(+5.16%) |
Oct 15, 2008 | 37.98 | 37.98 | 34.77 | 34.79 | 93,140 | -3.57(-9.31%) |
Oct 14, 2008 | 42.70 | 42.71 | 37.38 | 38.36 | 162,237 | -0.84(-2.15%) |
Oct 13, 2008 | 38.08 | 39.20 | 37.10 | 39.20 | 131,043 | +3.37(+9.39%) |
Oct 10, 2008 | 31.76 | 36.92 | 30.96 | 35.84 | 306,124 | +0.08(+0.22%) |
Oct 09, 2008 | 38.68 | 38.89 | 35.46 | 35.76 | 163,196 | -2.06(-5.44%) |
Oct 08, 2008 | 36.62 | 39.40 | 36.61 | 37.81 | 110,482 | -0.26(-0.69%) |
Oct 07, 2008 | 40.04 | 41.12 | 38.08 | 38.08 | 137,095 | -2.16(-5.37%) |
Oct 06, 2008 | 40.00 | 40.45 | 38.00 | 40.24 | 137,179 | -0.94(-2.28%) |
Oct 03, 2008 | 42.44 | 43.27 | 41.11 | 41.17 | 103,051 | -0.67(-1.61%) |
Oct 02, 2008 | 44.14 | 44.16 | 41.60 | 41.85 | 182,394 | -3.00(-6.69%) |
Oct 01, 2008 | 46.13 | 46.13 | 44.12 | 44.85 | 243,513 | -1.29(-2.79%) |
Sep 30, 2008 | 44.57 | 46.13 | 44.44 | 46.13 | 140,879 | +1.57(+3.53%) |
Sep 29, 2008 | 47.98 | 47.98 | 43.03 | 44.56 | 355,975 | -2.91(-6.13%) |
Sep 26, 2008 | 47.08 | 47.48 | 46.22 | 47.47 | 0 | -0.25(-0.53%) |
Sep 25, 2008 | 46.32 | 48.12 | 46.32 | 47.72 | 130,392 | +0.75(+1.59%) |
Sep 24, 2008 | 49.38 | 49.38 | 46.73 | 46.98 | 276,311 | -0.63(-1.32%) |
Sep 23, 2008 | 48.73 | 49.10 | 47.55 | 47.60 | 215,321 | -1.31(-2.68%) |
Sep 22, 2008 | 49.71 | 50.15 | 44.95 | 48.91 | 141,734 | -1.52(-3.01%) |
Sep 19, 2008 | 97.36 | 52.39 | 49.62 | 50.43 | 0 | +1.68(+3.44%) |
Sep 18, 2008 | 46.93 | 48.97 | 45.56 | 48.75 | 468,836 | +1.69(+3.59%) |
Sep 17, 2008 | 48.61 | 48.61 | 46.72 | 47.06 | 239,242 | -2.16(-4.39%) |
Sep 16, 2008 | 47.75 | 49.44 | 46.32 | 49.22 | 245,928 | +0.57(+1.18%) |
Sep 15, 2008 | 49.50 | 50.05 | 48.56 | 48.65 | 144,732 | -2.07(-4.09%) |
Sep 12, 2008 | 50.56 | 50.85 | 50.00 | 50.72 | 75,223 | +0.07(+0.14%) |
Sep 11, 2008 | 49.87 | 50.65 | 49.13 | 50.65 | 66,915 | +0.71(+1.43%) |
Sep 10, 2008 | 49.94 | 50.42 | 49.39 | 49.94 | 62,674 | +0.37(+0.74%) |
Sep 09, 2008 | 51.56 | 51.56 | 49.57 | 49.57 | 69,818 | -1.75(-3.42%) |
Sep 08, 2008 | 51.67 | 52.03 | 50.66 | 51.33 | 328,167 | +0.75(+1.49%) |
Sep 05, 2008 | 50.09 | 50.61 | 49.57 | 50.57 | 0 | +0.10(+0.20%) |
Sep 04, 2008 | 51.78 | 51.81 | 50.21 | 50.47 | 90,621 | -1.89(-3.61%) |
Sep 03, 2008 | 52.79 | 52.98 | 51.95 | 52.36 | 107,633 | -0.42(-0.80%) |
Sep 02, 2008 | 53.74 | 54.16 | 52.52 | 52.78 | 118,525 | -0.10(-0.20%) |
Aug 29, 2008 | 53.32 | 53.72 | 52.88 | 52.88 | 83,957 | -0.71(-1.33%) |
Aug 28, 2008 | 52.69 | 53.68 | 52.69 | 53.60 | 140,209 | +1.22(+2.33%) |
Aug 27, 2008 | 51.83 | 52.64 | 51.83 | 52.37 | 197,365 | +0.41(+0.79%) |
Aug 26, 2008 | 51.98 | 52.07 | 51.53 | 51.96 | 356,404 | -0.03(-0.06%) |
Aug 25, 2008 | 52.79 | 52.79 | 51.72 | 51.99 | 102,614 | -1.00(-1.89%) |
Aug 22, 2008 | 52.72 | 53.09 | 52.59 | 52.99 | 61,204 | +0.78(+1.49%) |
Aug 21, 2008 | 51.90 | 52.39 | 51.65 | 52.22 | 829,862 | +0.00(+0.00%) |
Aug 20, 2008 | 52.31 | 52.50 | 51.60 | 52.22 | 112,231 | +0.06(+0.12%) |
Aug 19, 2008 | 53.00 | 53.00 | 52.00 | 52.15 | 96,919 | -0.97(-1.82%) |
Aug 18, 2008 | 53.79 | 54.01 | 52.78 | 53.12 | 87,521 | -0.62(-1.15%) |
Aug 15, 2008 | 53.83 | 54.01 | 53.48 | 53.74 | 0 | +0.30(+0.56%) |
Aug 14, 2008 | 52.72 | 53.82 | 52.72 | 53.44 | 339,439 | +0.32(+0.60%) |
Aug 13, 2008 | 53.05 | 53.37 | 52.40 | 53.12 | 171,311 | -0.21(-0.39%) |
Aug 12, 2008 | 54.02 | 54.02 | 53.10 | 53.33 | 394,715 | -0.51(-0.94%) |
Aug 11, 2008 | 53.73 | 54.30 | 53.37 | 53.83 | 272,801 | +0.26(+0.49%) |
Aug 08, 2008 | 52.22 | 53.73 | 52.06 | 53.57 | 320,676 | +1.48(+2.85%) |
Aug 07, 2008 | 52.45 | 52.72 | 51.95 | 52.09 | 166,670 | -0.56(-1.07%) |
Aug 06, 2008 | 52.45 | 52.95 | 52.12 | 52.65 | 147,256 | +0.09(+0.17%) |
Aug 05, 2008 | 51.68 | 52.57 | 51.68 | 52.56 | 455,533 | +1.39(+2.71%) |
Aug 04, 2008 | 51.88 | 51.88 | 51.09 | 51.18 | 107,820 | -0.62(-1.20%) |