Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.31 | 33.41 | 32.10 | 32.96 | 315,270 | +0.29(+0.90%) |
Oct 30, 2008 | 32.79 | 33.02 | 32.01 | 32.66 | 337,230 | +0.67(+2.08%) |
Oct 29, 2008 | 31.91 | 32.96 | 31.60 | 32.00 | 213,544 | -0.07(-0.21%) |
Oct 28, 2008 | 30.01 | 32.09 | 29.24 | 32.06 | 252,598 | +3.00(+10.33%) |
Oct 27, 2008 | 29.43 | 30.44 | 29.01 | 29.06 | 275,565 | -0.78(-2.61%) |
Oct 24, 2008 | 29.20 | 30.54 | 28.68 | 29.84 | 233,911 | -0.88(-2.87%) |
Oct 23, 2008 | 31.11 | 31.37 | 29.30 | 30.72 | 565,122 | -0.24(-0.78%) |
Oct 22, 2008 | 31.85 | 32.03 | 30.09 | 30.97 | 210,625 | -1.29(-4.00%) |
Oct 21, 2008 | 33.74 | 33.78 | 32.23 | 32.26 | 296,600 | -1.80(-5.30%) |
Oct 20, 2008 | 33.80 | 34.10 | 32.66 | 34.06 | 93,163 | +1.03(+3.13%) |
Oct 17, 2008 | 32.65 | 34.46 | 32.17 | 33.03 | 446,538 | -0.08(-0.24%) |
Oct 16, 2008 | 31.80 | 33.11 | 30.14 | 33.11 | 244,662 | +1.58(+5.00%) |
Oct 15, 2008 | 33.75 | 33.85 | 31.53 | 31.53 | 227,640 | -2.72(-7.94%) |
Oct 14, 2008 | 37.64 | 37.64 | 33.79 | 34.25 | 213,980 | -1.39(-3.91%) |
Oct 13, 2008 | 33.73 | 35.79 | 33.17 | 35.64 | 286,983 | +3.52(+10.97%) |
Oct 10, 2008 | 31.20 | 33.12 | 29.74 | 32.12 | 394,119 | -0.31(-0.96%) |
Oct 09, 2008 | 33.69 | 34.44 | 31.88 | 32.43 | 206,136 | -0.84(-2.52%) |
Oct 08, 2008 | 32.76 | 34.66 | 32.46 | 33.27 | 227,333 | -0.28(-0.83%) |
Oct 07, 2008 | 36.07 | 36.14 | 33.55 | 33.55 | 225,532 | -2.20(-6.15%) |
Oct 06, 2008 | 36.36 | 36.39 | 34.11 | 35.75 | 264,785 | -1.44(-3.86%) |
Oct 03, 2008 | 38.27 | 39.06 | 37.18 | 37.18 | 148,605 | -0.48(-1.26%) |
Oct 02, 2008 | 39.36 | 39.36 | 37.55 | 37.66 | 100,045 | -1.83(-4.63%) |
Oct 01, 2008 | 39.74 | 39.94 | 39.06 | 39.49 | 182,415 | -0.68(-1.70%) |
Sep 30, 2008 | 38.55 | 40.29 | 38.55 | 40.17 | 231,026 | +1.48(+3.83%) |
Sep 29, 2008 | 40.69 | 41.21 | 38.39 | 38.69 | 275,977 | -3.36(-7.99%) |
Sep 26, 2008 | 40.92 | 42.06 | 40.91 | 42.05 | 0 | +0.13(+0.31%) |
Sep 25, 2008 | 41.10 | 42.34 | 41.10 | 41.92 | 172,522 | +0.74(+1.79%) |
Sep 24, 2008 | 40.80 | 41.55 | 40.80 | 41.18 | 245,786 | +0.15(+0.37%) |
Sep 23, 2008 | 41.60 | 42.16 | 40.89 | 41.03 | 219,316 | -0.33(-0.79%) |
Sep 22, 2008 | 43.50 | 43.50 | 41.28 | 41.36 | 211,377 | -1.55(-3.61%) |
Sep 19, 2008 | 49.35 | 49.35 | 41.14 | 42.91 | 0 | +1.28(+3.08%) |
Sep 18, 2008 | 40.34 | 41.79 | 39.46 | 41.62 | 350,577 | +1.60(+4.00%) |
Sep 17, 2008 | 41.49 | 41.63 | 39.99 | 40.02 | 180,668 | -1.89(-4.50%) |
Sep 16, 2008 | 41.55 | 42.36 | 40.69 | 41.91 | 237,827 | +0.08(+0.18%) |
Sep 15, 2008 | 41.99 | 43.06 | 41.83 | 41.83 | 322,249 | -1.52(-3.51%) |
Sep 12, 2008 | 42.90 | 43.45 | 42.59 | 43.36 | 113,812 | +0.04(+0.09%) |
Sep 11, 2008 | 42.47 | 43.36 | 42.14 | 43.32 | 150,510 | +0.44(+1.02%) |
Sep 10, 2008 | 43.04 | 43.25 | 42.73 | 42.88 | 44,711 | +0.33(+0.77%) |
Sep 09, 2008 | 43.57 | 43.94 | 42.55 | 42.55 | 101,153 | -1.00(-2.31%) |
Sep 08, 2008 | 43.83 | 44.20 | 42.84 | 43.55 | 139,485 | +0.27(+0.62%) |
Sep 05, 2008 | 43.07 | 43.55 | 42.71 | 43.29 | 0 | -0.07(-0.16%) |
Sep 04, 2008 | 44.52 | 44.52 | 43.36 | 43.36 | 237,765 | -1.52(-3.40%) |
Sep 03, 2008 | 45.53 | 45.53 | 44.58 | 44.88 | 91,712 | -0.71(-1.56%) |
Sep 02, 2008 | 46.91 | 46.97 | 45.43 | 45.59 | 69,477 | -0.68(-1.46%) |
Aug 29, 2008 | 46.59 | 46.71 | 46.05 | 46.26 | 139,317 | -0.93(-1.96%) |
Aug 28, 2008 | 47.09 | 47.28 | 46.94 | 47.19 | 168,865 | +0.24(+0.52%) |
Aug 27, 2008 | 46.96 | 47.05 | 45.95 | 46.95 | 120,280 | +0.59(+1.27%) |
Aug 26, 2008 | 46.56 | 46.62 | 46.07 | 46.36 | 71,549 | -0.20(-0.43%) |
Aug 25, 2008 | 47.02 | 47.23 | 46.46 | 46.56 | 210,478 | -0.79(-1.66%) |
Aug 22, 2008 | 47.10 | 47.49 | 47.00 | 47.35 | 63,515 | +0.62(+1.33%) |
Aug 21, 2008 | 46.60 | 46.83 | 46.26 | 46.72 | 499,087 | -0.16(-0.35%) |
Aug 20, 2008 | 47.10 | 47.29 | 46.59 | 46.89 | 454,018 | -0.08(-0.17%) |
Aug 19, 2008 | 47.13 | 47.30 | 46.55 | 46.97 | 769,286 | -0.46(-0.97%) |
Aug 18, 2008 | 47.94 | 48.20 | 47.10 | 47.42 | 433,799 | -0.62(-1.30%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.81 | 48.05 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 47.42 | 48.24 | 47.42 | 48.00 | 190,813 | +0.39(+0.82%) |
Aug 13, 2008 | 47.74 | 47.94 | 47.26 | 47.61 | 118,960 | -0.10(-0.22%) |
Aug 12, 2008 | 47.38 | 47.94 | 47.38 | 47.71 | 243,299 | -0.03(-0.07%) |
Aug 11, 2008 | 47.44 | 48.24 | 47.20 | 47.74 | 302,538 | +0.38(+0.80%) |
Aug 08, 2008 | 46.37 | 47.46 | 46.37 | 47.36 | 263,638 | +0.97(+2.09%) |
Aug 07, 2008 | 46.18 | 46.90 | 46.05 | 46.39 | 137,451 | -0.05(-0.11%) |
Aug 06, 2008 | 46.01 | 46.57 | 45.55 | 46.45 | 80,035 | +0.64(+1.39%) |
Aug 05, 2008 | 45.16 | 45.84 | 44.96 | 45.81 | 179,759 | +1.10(+2.47%) |
Aug 04, 2008 | 44.91 | 45.02 | 44.57 | 44.71 | 137,118 | -0.22(-0.48%) |