Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 52.47 | 54.01 | 51.42 | 53.34 | 0 | +0.89(+1.70%) |
Oct 30, 2008 | 51.88 | 52.72 | 51.13 | 52.45 | 2,402,142 | +1.59(+3.13%) |
Oct 29, 2008 | 50.38 | 52.66 | 49.98 | 50.86 | 3,440,201 | +0.49(+0.98%) |
Oct 28, 2008 | 50.13 | 50.53 | 48.52 | 50.37 | 4,227,628 | +1.24(+2.52%) |
Oct 27, 2008 | 50.84 | 51.33 | 49.13 | 49.13 | 2,442,123 | -2.32(-4.51%) |
Oct 24, 2008 | 51.49 | 52.59 | 49.20 | 51.45 | 3,472,805 | -2.40(-4.45%) |
Oct 23, 2008 | 54.02 | 56.02 | 51.88 | 53.85 | 3,525,669 | -0.05(-0.10%) |
Oct 22, 2008 | 54.18 | 54.94 | 52.89 | 53.90 | 3,015,003 | -1.07(-1.94%) |
Oct 21, 2008 | 55.84 | 56.44 | 54.85 | 54.97 | 1,597,715 | -0.65(-1.16%) |
Oct 20, 2008 | 55.38 | 55.84 | 53.99 | 55.61 | 1,832,347 | +0.78(+1.43%) |
Oct 17, 2008 | 56.64 | 56.64 | 52.71 | 54.83 | 0 | -0.01(-0.01%) |
Oct 16, 2008 | 54.06 | 55.01 | 51.43 | 54.84 | 2,532,385 | +0.72(+1.33%) |
Oct 15, 2008 | 56.49 | 56.68 | 54.02 | 54.12 | 2,189,154 | -3.39(-5.89%) |
Oct 14, 2008 | 58.91 | 59.53 | 56.41 | 57.51 | 2,624,715 | +0.63(+1.11%) |
Oct 13, 2008 | 53.22 | 56.97 | 52.36 | 56.87 | 2,366,179 | +5.00(+9.63%) |
Oct 10, 2008 | 54.00 | 54.65 | 49.99 | 51.88 | 5,461,387 | -3.68(-6.63%) |
Oct 09, 2008 | 59.18 | 59.98 | 55.34 | 55.56 | 4,333,212 | -3.82(-6.43%) |
Oct 08, 2008 | 57.94 | 59.89 | 57.41 | 59.38 | 3,859,547 | +1.05(+1.79%) |
Oct 07, 2008 | 60.56 | 60.85 | 58.34 | 58.34 | 3,456,663 | -1.61(-2.69%) |
Oct 06, 2008 | 60.89 | 61.64 | 58.74 | 59.95 | 3,194,395 | -1.72(-2.79%) |
Oct 03, 2008 | 62.28 | 62.93 | 61.42 | 61.67 | 0 | +0.34(+0.55%) |
Oct 02, 2008 | 61.39 | 61.83 | 60.83 | 61.33 | 1,854,584 | -0.29(-0.47%) |
Oct 01, 2008 | 61.34 | 61.99 | 61.11 | 61.62 | 1,720,291 | -0.06(-0.10%) |
Sep 30, 2008 | 61.79 | 62.47 | 61.07 | 61.69 | 2,015,263 | +0.60(+0.98%) |
Sep 29, 2008 | 62.88 | 63.77 | 61.04 | 61.09 | 2,246,481 | -2.21(-3.50%) |
Sep 26, 2008 | 63.50 | 63.56 | 62.62 | 63.30 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 63.24 | 64.23 | 62.62 | 63.56 | 1,605,572 | +0.71(+1.14%) |
Sep 24, 2008 | 61.94 | 63.06 | 61.66 | 62.85 | 1,204,704 | +0.85(+1.38%) |
Sep 23, 2008 | 61.51 | 62.67 | 61.31 | 61.99 | 2,400,123 | +0.33(+0.54%) |
Sep 22, 2008 | 62.77 | 63.56 | 61.66 | 61.66 | 1,781,980 | -1.74(-2.75%) |
Sep 19, 2008 | 63.06 | 65.18 | 61.88 | 63.41 | 0 | +3.44(+5.74%) |
Sep 18, 2008 | 60.67 | 61.84 | 58.43 | 59.96 | 4,360,194 | -0.53(-0.88%) |
Sep 17, 2008 | 61.49 | 61.82 | 60.49 | 60.49 | 2,802,203 | -1.76(-2.83%) |
Sep 16, 2008 | 61.99 | 63.47 | 61.10 | 62.25 | 2,350,041 | -0.55(-0.87%) |
Sep 15, 2008 | 61.97 | 64.01 | 61.96 | 62.80 | 1,754,850 | -0.19(-0.31%) |
Sep 12, 2008 | 64.04 | 64.04 | 62.55 | 62.99 | 2,123,814 | -1.10(-1.71%) |
Sep 11, 2008 | 63.64 | 64.18 | 62.38 | 64.09 | 3,640,248 | -0.55(-0.86%) |
Sep 10, 2008 | 66.71 | 66.76 | 64.45 | 64.65 | 2,817,540 | -1.84(-2.77%) |
Sep 09, 2008 | 67.57 | 67.91 | 66.49 | 66.49 | 1,430,469 | -0.65(-0.97%) |
Sep 08, 2008 | 66.48 | 67.20 | 66.06 | 67.14 | 1,316,246 | +1.78(+2.73%) |
Sep 05, 2008 | 65.38 | 65.98 | 65.07 | 65.36 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.99 | 67.18 | 65.76 | 65.93 | 1,209,166 | -1.44(-2.14%) |
Sep 03, 2008 | 67.18 | 67.58 | 66.70 | 67.37 | 1,287,022 | +0.02(+0.03%) |
Sep 02, 2008 | 67.67 | 68.59 | 67.17 | 67.35 | 1,633,151 | +0.19(+0.29%) |
Aug 29, 2008 | 67.34 | 67.74 | 66.77 | 67.16 | 0 | -0.12(-0.18%) |
Aug 28, 2008 | 67.63 | 67.68 | 67.16 | 67.28 | 1,481,365 | -0.08(-0.11%) |
Aug 27, 2008 | 67.64 | 67.76 | 66.89 | 67.36 | 755,781 | -0.29(-0.43%) |
Aug 26, 2008 | 67.24 | 67.81 | 66.89 | 67.65 | 851,435 | +0.38(+0.56%) |
Aug 25, 2008 | 67.88 | 67.88 | 67.07 | 67.27 | 957,754 | -0.74(-1.08%) |
Aug 22, 2008 | 67.97 | 68.11 | 67.68 | 68.01 | 914,207 | +0.39(+0.58%) |
Aug 21, 2008 | 66.65 | 67.78 | 66.65 | 67.62 | 1,533,679 | +0.70(+1.05%) |
Aug 20, 2008 | 67.50 | 67.50 | 66.48 | 66.92 | 1,703,799 | -0.31(-0.46%) |
Aug 19, 2008 | 67.11 | 67.36 | 66.83 | 67.23 | 1,809,143 | +0.05(+0.07%) |
Aug 18, 2008 | 67.26 | 67.73 | 66.95 | 67.18 | 1,388,088 | -0.11(-0.16%) |
Aug 15, 2008 | 66.57 | 67.29 | 66.51 | 67.29 | 0 | +0.71(+1.06%) |
Aug 14, 2008 | 66.47 | 67.08 | 65.90 | 66.58 | 1,234,165 | -0.42(-0.63%) |
Aug 13, 2008 | 66.41 | 67.24 | 66.36 | 67.00 | 1,432,476 | +0.64(+0.96%) |
Aug 12, 2008 | 66.77 | 66.85 | 65.99 | 66.37 | 1,845,652 | -0.62(-0.93%) |
Aug 11, 2008 | 67.04 | 67.12 | 66.27 | 66.99 | 1,743,928 | -0.19(-0.29%) |
Aug 08, 2008 | 65.64 | 67.57 | 65.50 | 67.18 | 2,409,302 | +1.58(+2.41%) |
Aug 07, 2008 | 64.88 | 65.92 | 64.81 | 65.60 | 2,151,263 | +0.02(+0.04%) |
Aug 06, 2008 | 64.98 | 65.97 | 64.29 | 65.58 | 2,188,801 | +0.55(+0.84%) |
Aug 05, 2008 | 65.34 | 65.78 | 63.97 | 65.03 | 2,378,250 | -0.05(-0.07%) |
Aug 04, 2008 | 64.53 | 65.38 | 64.02 | 65.08 | 1,441,470 | +0.62(+0.97%) |