Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.41 | 37.49 | 35.62 | 36.46 | 27,012,708 | -0.78(-2.09%) |
Oct 30, 2008 | 37.75 | 38.77 | 35.74 | 37.24 | 25,047,420 | +1.32(+3.68%) |
Oct 29, 2008 | 34.59 | 38.47 | 34.32 | 35.92 | 26,566,280 | +2.03(+6.00%) |
Oct 28, 2008 | 31.77 | 34.01 | 29.66 | 33.89 | 26,663,260 | +3.33(+10.91%) |
Oct 27, 2008 | 32.73 | 33.68 | 30.41 | 30.55 | 22,462,440 | -2.99(-8.92%) |
Oct 24, 2008 | 33.50 | 34.94 | 32.03 | 33.55 | 25,926,270 | -3.19(-8.69%) |
Oct 23, 2008 | 35.78 | 37.31 | 33.65 | 36.74 | 25,753,832 | +1.62(+4.62%) |
Oct 22, 2008 | 36.36 | 36.48 | 34.75 | 35.11 | 27,392,058 | -2.85(-7.51%) |
Oct 21, 2008 | 38.17 | 39.96 | 37.33 | 37.97 | 20,657,718 | -1.38(-3.52%) |
Oct 20, 2008 | 36.56 | 39.51 | 36.44 | 39.35 | 22,954,412 | +4.06(+11.50%) |
Oct 17, 2008 | 35.72 | 37.34 | 31.92 | 35.29 | 0 | -2.27(-6.03%) |
Oct 16, 2008 | 39.46 | 40.45 | 35.10 | 37.56 | 46,946,088 | -0.85(-2.21%) |
Oct 15, 2008 | 45.55 | 45.75 | 37.70 | 38.40 | 29,605,770 | -8.66(-18.40%) |
Oct 14, 2008 | 47.52 | 48.35 | 43.97 | 47.07 | 35,665,968 | +0.79(+1.71%) |
Oct 13, 2008 | 44.70 | 46.59 | 42.66 | 46.27 | 32,594,426 | +3.56(+8.35%) |
Oct 10, 2008 | 39.58 | 42.75 | 36.18 | 42.71 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 47.88 | 49.38 | 42.75 | 42.75 | 26,817,578 | -3.95(-8.45%) |
Oct 08, 2008 | 44.48 | 49.39 | 43.31 | 46.69 | 35,300,332 | +0.46(+0.99%) |
Oct 07, 2008 | 52.16 | 53.20 | 45.78 | 46.23 | 30,048,832 | -2.83(-5.77%) |
Oct 06, 2008 | 49.90 | 50.18 | 43.27 | 49.06 | 33,455,094 | -2.14(-4.18%) |
Oct 03, 2008 | 51.26 | 55.06 | 50.69 | 51.20 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.90 | 53.12 | 49.25 | 50.87 | 22,594,132 | -3.40(-6.26%) |
Oct 01, 2008 | 54.37 | 54.88 | 51.71 | 54.27 | 17,837,714 | -0.86(-1.56%) |
Sep 30, 2008 | 53.19 | 56.48 | 53.08 | 55.13 | 23,341,416 | +3.06(+5.88%) |
Sep 29, 2008 | 58.85 | 59.29 | 51.91 | 52.06 | 30,231,458 | -8.67(-14.27%) |
Sep 26, 2008 | 60.43 | 61.09 | 59.02 | 60.73 | 0 | -1.40(-2.26%) |
Sep 25, 2008 | 61.04 | 62.92 | 60.87 | 62.14 | 12,889,655 | +1.26(+2.08%) |
Sep 24, 2008 | 62.07 | 62.07 | 59.95 | 60.87 | 13,494,767 | +0.01(+0.01%) |
Sep 23, 2008 | 63.09 | 63.68 | 60.61 | 60.87 | 17,268,582 | -2.63(-4.14%) |
Sep 22, 2008 | 64.03 | 66.14 | 63.49 | 63.49 | 13,499,555 | -0.54(-0.85%) |
Sep 19, 2008 | 60.36 | 64.04 | 58.56 | 64.04 | 0 | +5.70(+9.77%) |
Sep 18, 2008 | 59.76 | 60.06 | 55.92 | 58.34 | 24,761,892 | +0.44(+0.76%) |
Sep 17, 2008 | 61.20 | 62.27 | 57.55 | 57.90 | 20,092,642 | -3.41(-5.56%) |
Sep 16, 2008 | 56.48 | 61.32 | 55.18 | 61.31 | 21,673,740 | +2.75(+4.70%) |
Sep 15, 2008 | 59.91 | 62.16 | 58.56 | 58.56 | 17,765,458 | -4.05(-6.46%) |
Sep 12, 2008 | 61.45 | 63.18 | 61.44 | 62.60 | 0 | +1.16(+1.90%) |
Sep 11, 2008 | 59.46 | 61.81 | 58.88 | 61.44 | 18,459,488 | +1.71(+2.86%) |
Sep 10, 2008 | 57.89 | 60.49 | 57.70 | 59.73 | 22,395,644 | +2.62(+4.59%) |
Sep 09, 2008 | 60.17 | 60.39 | 56.96 | 57.11 | 23,385,928 | -3.61(-5.94%) |
Sep 08, 2008 | 62.31 | 62.83 | 59.94 | 60.72 | 18,905,424 | +0.16(+0.26%) |
Sep 05, 2008 | 61.32 | 61.74 | 59.22 | 60.56 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.55 | 63.52 | 60.54 | 61.23 | 15,709,316 | -1.35(-2.15%) |
Sep 03, 2008 | 63.50 | 64.58 | 60.87 | 62.58 | 17,676,628 | -1.28(-2.00%) |
Sep 02, 2008 | 65.00 | 65.00 | 63.59 | 63.86 | 16,875,284 | -2.65(-3.99%) |
Aug 29, 2008 | 68.75 | 68.86 | 66.51 | 66.51 | 0 | -1.74(-2.54%) |
Aug 28, 2008 | 69.92 | 70.06 | 67.86 | 68.25 | 9,734,177 | -1.30(-1.87%) |
Aug 27, 2008 | 69.81 | 70.11 | 68.57 | 69.55 | 12,422,868 | +0.37(+0.53%) |
Aug 26, 2008 | 68.63 | 69.75 | 68.37 | 69.18 | 7,542,141 | +1.28(+1.89%) |
Aug 25, 2008 | 68.47 | 69.39 | 67.57 | 67.90 | 7,064,103 | -0.76(-1.11%) |
Aug 22, 2008 | 69.25 | 69.92 | 68.27 | 68.66 | 0 | -1.20(-1.72%) |
Aug 21, 2008 | 68.38 | 70.59 | 68.37 | 69.86 | 15,752,195 | +2.36(+3.49%) |
Aug 20, 2008 | 66.29 | 67.84 | 65.60 | 67.50 | 12,594,633 | +1.93(+2.95%) |
Aug 19, 2008 | 62.83 | 66.13 | 62.73 | 65.57 | 12,141,792 | +2.48(+3.93%) |
Aug 18, 2008 | 64.98 | 65.65 | 63.03 | 63.09 | 12,565,714 | -1.48(-2.30%) |
Aug 15, 2008 | 65.86 | 65.91 | 63.61 | 64.57 | 0 | -1.82(-2.74%) |
Aug 14, 2008 | 66.95 | 67.42 | 65.10 | 66.39 | 11,232,198 | -1.31(-1.94%) |
Aug 13, 2008 | 65.56 | 68.03 | 65.43 | 67.71 | 14,136,330 | +2.30(+3.52%) |
Aug 12, 2008 | 66.01 | 67.06 | 64.96 | 65.41 | 14,273,760 | -0.03(-0.04%) |
Aug 11, 2008 | 66.13 | 66.13 | 63.57 | 65.43 | 13,814,127 | +0.29(+0.44%) |
Aug 08, 2008 | 67.14 | 67.35 | 64.26 | 65.15 | 16,168,697 | -2.46(-3.64%) |
Aug 07, 2008 | 69.18 | 69.95 | 67.49 | 67.61 | 10,840,959 | -1.19(-1.72%) |
Aug 06, 2008 | 67.90 | 69.12 | 66.89 | 68.79 | 12,090,342 | +1.09(+1.61%) |
Aug 05, 2008 | 66.66 | 68.12 | 66.20 | 67.71 | 14,741,915 | +1.06(+1.59%) |
Aug 04, 2008 | 70.55 | 70.59 | 66.23 | 66.65 | 16,470,319 | -4.09(-5.78%) |