Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.52 | 40.55 | 38.39 | 39.43 | 3,496,119 | +0.53(+1.37%) |
Oct 30, 2008 | 39.08 | 40.36 | 38.25 | 38.90 | 3,320,558 | +0.31(+0.80%) |
Oct 29, 2008 | 38.02 | 40.87 | 37.76 | 38.59 | 3,569,707 | +0.10(+0.25%) |
Oct 28, 2008 | 35.86 | 38.68 | 33.36 | 38.49 | 4,284,969 | +3.70(+10.65%) |
Oct 27, 2008 | 34.20 | 36.61 | 33.08 | 34.79 | 3,564,285 | +0.10(+0.28%) |
Oct 24, 2008 | 33.60 | 35.58 | 32.79 | 34.69 | 3,693,726 | -0.75(-2.11%) |
Oct 23, 2008 | 36.34 | 38.28 | 32.84 | 35.44 | 5,006,315 | -0.36(-1.02%) |
Oct 22, 2008 | 39.69 | 40.48 | 34.68 | 35.80 | 4,366,694 | -4.94(-12.13%) |
Oct 21, 2008 | 40.39 | 41.93 | 40.03 | 40.75 | 3,504,230 | -0.15(-0.38%) |
Oct 20, 2008 | 40.58 | 41.15 | 38.45 | 40.90 | 2,588,803 | +1.49(+3.78%) |
Oct 17, 2008 | 38.79 | 41.64 | 38.79 | 39.41 | 3,490,920 | -1.39(-3.40%) |
Oct 16, 2008 | 38.66 | 41.11 | 36.77 | 40.80 | 4,685,017 | +2.33(+6.06%) |
Oct 15, 2008 | 42.02 | 43.00 | 38.47 | 38.47 | 3,825,567 | -6.19(-13.86%) |
Oct 14, 2008 | 45.96 | 46.70 | 42.83 | 44.66 | 6,430,738 | +0.53(+1.21%) |
Oct 13, 2008 | 42.86 | 46.88 | 41.14 | 44.12 | 4,301,237 | +4.51(+11.38%) |
Oct 10, 2008 | 35.36 | 40.55 | 34.31 | 39.61 | 7,678,936 | +3.96(+11.10%) |
Oct 09, 2008 | 40.79 | 43.14 | 35.66 | 35.66 | 5,297,541 | -4.12(-10.35%) |
Oct 08, 2008 | 37.89 | 44.41 | 36.80 | 39.77 | 4,881,535 | +0.96(+2.47%) |
Oct 07, 2008 | 42.11 | 42.89 | 38.44 | 38.82 | 5,794,083 | -3.68(-8.65%) |
Oct 06, 2008 | 43.40 | 43.41 | 36.80 | 42.49 | 7,330,850 | -2.35(-5.23%) |
Oct 03, 2008 | 46.56 | 49.56 | 44.84 | 44.84 | 2,967,021 | -0.55(-1.20%) |
Oct 02, 2008 | 49.92 | 50.56 | 45.38 | 45.38 | 2,769,325 | -4.71(-9.41%) |
Oct 01, 2008 | 50.41 | 52.06 | 48.89 | 50.10 | 2,919,706 | -0.46(-0.91%) |
Sep 30, 2008 | 49.21 | 52.99 | 44.70 | 50.56 | 3,760,358 | +5.13(+11.30%) |
Sep 29, 2008 | 55.31 | 55.59 | 45.43 | 45.43 | 4,654,920 | -10.52(-18.81%) |
Sep 26, 2008 | 52.16 | 55.95 | 49.73 | 55.95 | 3,337,389 | +3.79(+7.26%) |
Sep 25, 2008 | 51.82 | 53.96 | 49.72 | 52.16 | 3,652,557 | +0.90(+1.76%) |
Sep 24, 2008 | 48.40 | 52.74 | 48.00 | 51.26 | 4,255,193 | +2.92(+6.04%) |
Sep 23, 2008 | 52.18 | 52.52 | 48.34 | 48.34 | 3,311,788 | -1.38(-2.77%) |
Sep 22, 2008 | 50.64 | 52.52 | 48.33 | 49.72 | 4,637,468 | -3.89(-7.25%) |
Sep 19, 2008 | 56.76 | 59.85 | 42.72 | 53.61 | 15,264,464 | +0.77(+1.46%) |
Sep 18, 2008 | 52.05 | 53.92 | 33.54 | 52.83 | 23,932,754 | +3.31(+6.69%) |
Sep 17, 2008 | 55.39 | 55.84 | 49.09 | 49.52 | 12,329,631 | -6.74(-11.97%) |
Sep 16, 2008 | 58.30 | 58.47 | 53.23 | 56.26 | 12,602,733 | -2.63(-4.46%) |
Sep 15, 2008 | 60.15 | 62.27 | 58.82 | 58.89 | 7,023,204 | -2.10(-3.44%) |
Sep 12, 2008 | 60.82 | 61.67 | 59.88 | 60.99 | 4,804,795 | -0.08(-0.13%) |
Sep 11, 2008 | 57.69 | 61.09 | 56.77 | 61.06 | 6,842,943 | +2.45(+4.18%) |
Sep 10, 2008 | 57.60 | 59.78 | 56.84 | 58.61 | 5,307,376 | +0.91(+1.58%) |
Sep 09, 2008 | 58.82 | 59.03 | 57.62 | 57.70 | 6,809,914 | -1.21(-2.06%) |
Sep 08, 2008 | 57.85 | 58.92 | 56.65 | 58.91 | 7,348,888 | +2.45(+4.34%) |
Sep 05, 2008 | 53.92 | 56.47 | 53.51 | 56.46 | 3,330,263 | +2.25(+4.16%) |
Sep 04, 2008 | 56.27 | 56.45 | 54.21 | 54.21 | 4,004,601 | -3.09(-5.39%) |
Sep 03, 2008 | 56.84 | 57.76 | 55.90 | 57.30 | 3,773,513 | +1.02(+1.80%) |
Sep 02, 2008 | 57.27 | 57.42 | 55.44 | 56.28 | 2,664,920 | -0.01(-0.02%) |
Aug 29, 2008 | 56.90 | 57.14 | 56.01 | 56.29 | 2,144,787 | -0.85(-1.48%) |
Aug 28, 2008 | 55.98 | 57.14 | 55.44 | 57.14 | 2,311,768 | +1.95(+3.54%) |
Aug 27, 2008 | 54.17 | 55.60 | 53.89 | 55.19 | 1,599,105 | +1.03(+1.90%) |
Aug 26, 2008 | 53.76 | 54.38 | 53.33 | 54.16 | 1,957,481 | +0.42(+0.78%) |
Aug 25, 2008 | 55.12 | 55.12 | 53.57 | 53.74 | 1,965,590 | -1.83(-3.30%) |
Aug 22, 2008 | 54.82 | 55.61 | 53.76 | 55.57 | 2,502,762 | +1.51(+2.78%) |
Aug 21, 2008 | 54.29 | 54.50 | 53.58 | 54.07 | 2,313,518 | -0.69(-1.25%) |
Aug 20, 2008 | 53.30 | 54.80 | 52.11 | 54.75 | 3,235,201 | +1.86(+3.51%) |
Aug 19, 2008 | 53.44 | 53.56 | 52.61 | 52.90 | 3,139,762 | -0.88(-1.63%) |
Aug 18, 2008 | 55.61 | 55.61 | 53.61 | 53.77 | 3,219,846 | -1.76(-3.17%) |
Aug 15, 2008 | 55.24 | 55.97 | 54.63 | 55.53 | 3,393,149 | +0.44(+0.80%) |
Aug 14, 2008 | 53.04 | 55.24 | 52.95 | 55.09 | 2,778,939 | +1.62(+3.04%) |
Aug 13, 2008 | 54.88 | 54.88 | 52.52 | 53.47 | 3,889,163 | -1.59(-2.89%) |
Aug 12, 2008 | 56.02 | 56.33 | 54.61 | 55.05 | 3,598,408 | -1.74(-3.07%) |
Aug 11, 2008 | 55.52 | 57.41 | 54.98 | 56.80 | 3,901,758 | +1.24(+2.23%) |
Aug 08, 2008 | 54.12 | 55.99 | 53.44 | 55.56 | 3,073,635 | +1.30(+2.40%) |
Aug 07, 2008 | 56.36 | 56.95 | 53.82 | 54.26 | 4,238,173 | -2.49(-4.38%) |
Aug 06, 2008 | 55.98 | 57.16 | 55.66 | 56.74 | 3,967,048 | +0.15(+0.27%) |
Aug 05, 2008 | 55.65 | 56.62 | 55.24 | 56.59 | 3,774,457 | +1.88(+3.43%) |
Aug 04, 2008 | 54.94 | 55.69 | 53.92 | 54.71 | 3,006,389 | -0.25(-0.45%) |