Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.89 | 45.52 | 41.07 | 44.66 | 4,218,929 | +2.40(+5.68%) |
Oct 30, 2008 | 43.16 | 43.51 | 40.59 | 42.26 | 3,925,073 | +0.31(+0.75%) |
Oct 29, 2008 | 43.01 | 44.48 | 41.36 | 41.94 | 5,291,981 | -2.20(-4.99%) |
Oct 28, 2008 | 39.73 | 44.31 | 37.47 | 44.14 | 4,394,827 | +5.66(+14.71%) |
Oct 27, 2008 | 39.74 | 41.76 | 38.21 | 38.48 | 2,554,884 | -1.88(-4.66%) |
Oct 24, 2008 | 38.40 | 42.35 | 38.23 | 40.37 | 4,539,302 | -1.35(-3.24%) |
Oct 23, 2008 | 40.55 | 42.57 | 38.25 | 41.72 | 6,227,561 | +1.32(+3.27%) |
Oct 22, 2008 | 42.95 | 43.44 | 38.84 | 40.40 | 4,045,160 | -3.65(-8.29%) |
Oct 21, 2008 | 45.70 | 46.77 | 43.72 | 44.05 | 2,798,650 | -2.23(-4.81%) |
Oct 20, 2008 | 47.17 | 47.17 | 44.58 | 46.28 | 3,033,350 | +0.27(+0.59%) |
Oct 17, 2008 | 45.88 | 48.50 | 44.23 | 46.01 | 3,965,416 | -1.02(-2.17%) |
Oct 16, 2008 | 45.48 | 47.70 | 42.35 | 47.02 | 7,142,206 | +3.50(+8.03%) |
Oct 15, 2008 | 50.62 | 50.62 | 42.77 | 43.53 | 4,854,361 | -7.53(-14.75%) |
Oct 14, 2008 | 54.63 | 55.79 | 47.40 | 51.06 | 4,356,523 | -3.64(-6.66%) |
Oct 13, 2008 | 51.21 | 55.04 | 49.12 | 54.70 | 4,136,197 | +3.57(+6.99%) |
Oct 10, 2008 | 44.28 | 51.71 | 43.08 | 51.13 | 9,257,868 | +5.68(+12.51%) |
Oct 09, 2008 | 51.37 | 51.44 | 45.21 | 45.45 | 4,258,190 | -3.79(-7.69%) |
Oct 08, 2008 | 48.68 | 53.81 | 48.33 | 49.23 | 4,980,429 | -1.25(-2.47%) |
Oct 07, 2008 | 53.41 | 54.02 | 49.72 | 50.48 | 5,514,784 | -2.35(-4.44%) |
Oct 06, 2008 | 52.58 | 53.58 | 48.58 | 52.82 | 5,800,779 | -1.35(-2.48%) |
Oct 03, 2008 | 58.34 | 59.07 | 53.45 | 54.17 | 0 | -2.19(-3.89%) |
Oct 02, 2008 | 59.74 | 60.05 | 56.28 | 56.36 | 3,455,180 | -4.29(-7.07%) |
Oct 01, 2008 | 60.97 | 60.97 | 58.66 | 60.65 | 2,382,515 | -1.24(-2.00%) |
Sep 30, 2008 | 59.89 | 62.17 | 57.48 | 61.89 | 2,835,113 | +3.22(+5.49%) |
Sep 29, 2008 | 61.35 | 61.35 | 57.22 | 58.67 | 3,424,169 | -3.75(-6.00%) |
Sep 26, 2008 | 59.31 | 62.78 | 58.88 | 62.42 | 0 | +1.77(+2.91%) |
Sep 25, 2008 | 59.68 | 61.58 | 58.59 | 60.65 | 2,237,369 | +1.86(+3.16%) |
Sep 24, 2008 | 60.52 | 60.52 | 58.10 | 58.80 | 2,106,403 | -0.82(-1.37%) |
Sep 23, 2008 | 59.56 | 61.88 | 58.97 | 59.61 | 2,311,732 | -0.23(-0.38%) |
Sep 22, 2008 | 64.55 | 65.01 | 58.28 | 59.84 | 2,387,209 | -5.50(-8.41%) |
Sep 19, 2008 | 66.00 | 71.10 | 60.38 | 65.34 | 0 | +3.42(+5.53%) |
Sep 18, 2008 | 57.57 | 63.98 | 55.81 | 61.92 | 6,091,677 | +4.87(+8.53%) |
Sep 17, 2008 | 59.39 | 60.77 | 56.03 | 57.05 | 4,150,657 | -3.86(-6.34%) |
Sep 16, 2008 | 55.44 | 61.94 | 55.44 | 60.91 | 4,590,269 | +3.43(+5.96%) |
Sep 15, 2008 | 61.07 | 61.56 | 57.11 | 57.48 | 4,639,420 | -5.50(-8.74%) |
Sep 12, 2008 | 61.56 | 63.02 | 61.51 | 62.98 | 1,627,040 | +0.45(+0.71%) |
Sep 11, 2008 | 62.44 | 62.97 | 61.22 | 62.54 | 2,401,071 | -0.44(-0.70%) |
Sep 10, 2008 | 62.47 | 63.64 | 61.77 | 62.98 | 2,688,151 | +0.48(+0.76%) |
Sep 09, 2008 | 65.37 | 65.64 | 61.94 | 62.50 | 3,162,605 | -3.19(-4.85%) |
Sep 08, 2008 | 66.02 | 66.65 | 63.66 | 65.69 | 4,000,856 | +2.79(+4.44%) |
Sep 05, 2008 | 61.37 | 62.95 | 60.73 | 62.90 | 0 | +0.87(+1.40%) |
Sep 04, 2008 | 63.04 | 64.20 | 61.81 | 62.03 | 2,292,413 | -2.06(-3.21%) |
Sep 03, 2008 | 62.48 | 64.09 | 62.39 | 64.08 | 1,613,370 | +1.25(+1.99%) |
Sep 02, 2008 | 64.58 | 65.48 | 61.55 | 62.83 | 1,944,288 | -0.05(-0.08%) |
Aug 29, 2008 | 63.41 | 64.05 | 62.34 | 62.88 | 0 | -0.72(-1.13%) |
Aug 28, 2008 | 62.51 | 63.69 | 62.26 | 63.60 | 1,709,422 | +1.25(+2.01%) |
Aug 27, 2008 | 61.59 | 62.88 | 61.23 | 62.35 | 933,239 | +0.48(+0.77%) |
Aug 26, 2008 | 60.87 | 62.11 | 60.36 | 61.87 | 1,117,605 | +0.70(+1.15%) |
Aug 25, 2008 | 63.27 | 63.27 | 60.90 | 61.17 | 1,096,837 | -2.43(-3.82%) |
Aug 22, 2008 | 61.83 | 63.86 | 61.43 | 63.59 | 0 | +1.82(+2.95%) |
Aug 21, 2008 | 60.42 | 62.30 | 60.30 | 61.77 | 1,626,261 | +0.08(+0.12%) |
Aug 20, 2008 | 61.90 | 62.16 | 59.98 | 61.70 | 1,775,761 | +0.26(+0.43%) |
Aug 19, 2008 | 61.78 | 61.78 | 60.45 | 61.43 | 1,670,781 | -0.64(-1.03%) |
Aug 18, 2008 | 63.79 | 64.49 | 61.57 | 62.07 | 1,705,033 | -1.89(-2.95%) |
Aug 15, 2008 | 65.90 | 66.09 | 63.34 | 63.96 | 0 | -0.12(-0.19%) |
Aug 14, 2008 | 63.07 | 64.69 | 62.88 | 64.08 | 1,871,100 | +0.33(+0.52%) |
Aug 13, 2008 | 65.08 | 65.73 | 62.92 | 63.75 | 2,245,888 | -1.26(-1.93%) |
Aug 12, 2008 | 65.63 | 66.74 | 63.86 | 65.00 | 2,676,728 | -2.72(-4.02%) |
Aug 11, 2008 | 65.72 | 68.84 | 65.54 | 67.73 | 3,796,379 | +1.99(+3.03%) |
Aug 08, 2008 | 61.56 | 66.35 | 61.19 | 65.73 | 3,481,583 | +4.20(+6.83%) |
Aug 07, 2008 | 62.95 | 63.38 | 60.87 | 61.53 | 2,145,998 | -2.40(-3.76%) |
Aug 06, 2008 | 64.05 | 64.56 | 62.54 | 63.93 | 1,736,948 | -0.12(-0.19%) |
Aug 05, 2008 | 62.48 | 64.14 | 61.79 | 64.05 | 2,867,224 | +2.96(+4.84%) |
Aug 04, 2008 | 62.31 | 62.86 | 60.80 | 61.10 | 2,390,367 | -1.33(-2.13%) |