Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.48 | 32.87 | 32.04 | 32.74 | 3,281,009 | +0.32(+0.99%) |
Oct 30, 2008 | 32.55 | 33.66 | 31.91 | 32.42 | 4,572,702 | +0.73(+2.30%) |
Oct 29, 2008 | 34.86 | 34.86 | 31.46 | 31.69 | 6,320,096 | -3.82(-10.75%) |
Oct 28, 2008 | 33.62 | 35.84 | 32.92 | 35.51 | 5,661,504 | +2.69(+8.19%) |
Oct 27, 2008 | 34.43 | 35.13 | 32.80 | 32.82 | 3,809,365 | -2.09(-5.99%) |
Oct 24, 2008 | 34.53 | 36.24 | 33.29 | 34.91 | 2,838,035 | -2.00(-5.42%) |
Oct 23, 2008 | 37.95 | 38.34 | 35.80 | 36.91 | 4,377,747 | -0.65(-1.73%) |
Oct 22, 2008 | 39.34 | 39.83 | 37.23 | 37.56 | 3,344,800 | -2.55(-6.37%) |
Oct 21, 2008 | 41.72 | 42.16 | 39.99 | 40.12 | 3,047,823 | -0.76(-1.85%) |
Oct 20, 2008 | 40.34 | 40.87 | 39.23 | 40.87 | 2,288,133 | +0.98(+2.45%) |
Oct 17, 2008 | 38.50 | 41.51 | 37.85 | 39.89 | 4,210,091 | +0.94(+2.42%) |
Oct 16, 2008 | 38.21 | 39.11 | 36.54 | 38.95 | 4,499,431 | +0.69(+1.79%) |
Oct 15, 2008 | 39.51 | 39.79 | 38.13 | 38.26 | 4,049,454 | -1.90(-4.72%) |
Oct 14, 2008 | 41.78 | 42.35 | 39.01 | 40.16 | 3,688,444 | -0.15(-0.38%) |
Oct 13, 2008 | 37.12 | 40.89 | 36.21 | 40.31 | 3,680,890 | +5.57(+16.03%) |
Oct 10, 2008 | 34.67 | 37.77 | 32.83 | 34.74 | 5,727,391 | -1.49(-4.10%) |
Oct 09, 2008 | 39.56 | 39.62 | 36.23 | 36.23 | 4,290,818 | -2.75(-7.05%) |
Oct 08, 2008 | 38.26 | 39.55 | 37.82 | 38.98 | 3,408,720 | +0.08(+0.21%) |
Oct 07, 2008 | 40.05 | 40.44 | 38.54 | 38.90 | 3,922,413 | -0.69(-1.75%) |
Oct 06, 2008 | 42.68 | 43.21 | 38.04 | 39.59 | 6,478,615 | -3.89(-8.94%) |
Oct 03, 2008 | 46.08 | 46.27 | 43.43 | 43.48 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.84 | 47.28 | 45.25 | 45.36 | 1,762,368 | -1.41(-3.01%) |
Oct 01, 2008 | 47.79 | 47.79 | 46.42 | 46.76 | 2,093,902 | -1.12(-2.34%) |
Sep 30, 2008 | 47.57 | 48.64 | 46.51 | 47.88 | 2,071,181 | +1.33(+2.85%) |
Sep 29, 2008 | 48.80 | 49.39 | 46.25 | 46.56 | 2,613,672 | -2.66(-5.41%) |
Sep 26, 2008 | 48.77 | 49.37 | 47.73 | 49.22 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.46 | 49.02 | 47.51 | 48.77 | 1,565,108 | +0.70(+1.46%) |
Sep 24, 2008 | 48.33 | 48.84 | 46.98 | 48.07 | 1,869,780 | -0.22(-0.46%) |
Sep 23, 2008 | 48.92 | 50.02 | 48.14 | 48.29 | 1,579,403 | -0.45(-0.91%) |
Sep 22, 2008 | 50.45 | 50.45 | 44.54 | 48.74 | 2,370,210 | -2.01(-3.96%) |
Sep 19, 2008 | 52.05 | 53.79 | 47.19 | 50.75 | 0 | +1.57(+3.18%) |
Sep 18, 2008 | 48.68 | 49.41 | 47.88 | 49.18 | 3,498,115 | +0.83(+1.71%) |
Sep 17, 2008 | 49.84 | 50.86 | 48.36 | 48.36 | 3,304,767 | -2.36(-4.65%) |
Sep 16, 2008 | 49.58 | 50.75 | 49.46 | 50.71 | 2,591,545 | +0.32(+0.64%) |
Sep 15, 2008 | 50.46 | 51.61 | 49.99 | 50.39 | 2,902,902 | -0.77(-1.50%) |
Sep 12, 2008 | 51.29 | 51.61 | 50.87 | 51.16 | 2,273,503 | -0.39(-0.76%) |
Sep 11, 2008 | 50.91 | 51.57 | 50.49 | 51.55 | 2,184,268 | +0.03(+0.05%) |
Sep 10, 2008 | 51.78 | 52.06 | 51.22 | 51.52 | 1,648,812 | +0.04(+0.07%) |
Sep 09, 2008 | 52.06 | 52.65 | 51.47 | 51.49 | 2,428,600 | -0.38(-0.74%) |
Sep 08, 2008 | 51.70 | 51.93 | 51.01 | 51.87 | 2,841,420 | +1.22(+2.41%) |
Sep 05, 2008 | 50.72 | 51.24 | 50.37 | 50.65 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.47 | 52.31 | 50.77 | 51.04 | 3,950,338 | -1.16(-2.22%) |
Sep 03, 2008 | 52.23 | 52.32 | 51.62 | 52.20 | 1,409,387 | -0.02(-0.03%) |
Sep 02, 2008 | 52.01 | 52.72 | 51.85 | 52.22 | 2,576,435 | +0.80(+1.56%) |
Aug 29, 2008 | 52.37 | 52.56 | 51.42 | 51.42 | 2,445,809 | -0.92(-1.75%) |
Aug 28, 2008 | 51.75 | 52.33 | 51.70 | 52.33 | 2,269,708 | +0.70(+1.36%) |
Aug 27, 2008 | 51.59 | 51.87 | 51.30 | 51.63 | 1,553,002 | +0.04(+0.09%) |
Aug 26, 2008 | 51.49 | 51.84 | 51.04 | 51.59 | 1,073,794 | +0.13(+0.26%) |
Aug 25, 2008 | 51.99 | 52.76 | 51.35 | 51.45 | 1,353,817 | -0.55(-1.06%) |
Aug 22, 2008 | 51.10 | 52.24 | 51.08 | 52.00 | 1,386,849 | +0.98(+1.92%) |
Aug 21, 2008 | 50.45 | 51.20 | 50.02 | 51.02 | 1,342,904 | +0.44(+0.88%) |
Aug 20, 2008 | 50.77 | 50.96 | 50.12 | 50.58 | 2,057,864 | +0.27(+0.53%) |
Aug 19, 2008 | 49.62 | 50.98 | 49.17 | 50.31 | 2,309,892 | +0.07(+0.14%) |
Aug 18, 2008 | 51.10 | 51.54 | 49.99 | 50.24 | 1,829,663 | -0.76(-1.48%) |
Aug 15, 2008 | 50.29 | 51.54 | 50.27 | 51.00 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.81 | 50.49 | 49.49 | 50.19 | 1,615,774 | +0.12(+0.23%) |
Aug 13, 2008 | 49.87 | 50.38 | 49.58 | 50.07 | 1,406,733 | +0.28(+0.57%) |
Aug 12, 2008 | 49.97 | 50.24 | 49.57 | 49.79 | 1,474,983 | -0.26(-0.52%) |
Aug 11, 2008 | 50.52 | 50.66 | 49.78 | 50.05 | 2,193,571 | -0.69(-1.37%) |
Aug 08, 2008 | 48.76 | 50.86 | 48.45 | 50.74 | 2,902,134 | +1.84(+3.77%) |
Aug 07, 2008 | 49.39 | 49.86 | 48.88 | 48.90 | 2,530,429 | -0.93(-1.88%) |
Aug 06, 2008 | 51.10 | 51.31 | 49.76 | 49.83 | 3,397,891 | -1.30(-2.54%) |
Aug 05, 2008 | 50.85 | 51.19 | 50.35 | 51.13 | 2,186,555 | +0.82(+1.63%) |
Aug 04, 2008 | 49.69 | 50.78 | 49.69 | 50.31 | 1,972,435 | +0.49(+0.98%) |