Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.02 | 51.73 | 49.95 | 51.15 | 1,661,555 | +0.44(+0.87%) |
Oct 30, 2008 | 50.84 | 51.81 | 50.04 | 50.71 | 1,530,209 | +0.76(+1.52%) |
Oct 29, 2008 | 49.21 | 51.56 | 49.21 | 49.95 | 1,506,799 | -0.19(-0.38%) |
Oct 28, 2008 | 49.15 | 50.15 | 46.95 | 50.15 | 3,059,872 | +1.86(+3.86%) |
Oct 27, 2008 | 49.47 | 50.45 | 48.11 | 48.28 | 1,492,054 | -1.76(-3.51%) |
Oct 24, 2008 | 47.50 | 51.78 | 47.50 | 50.04 | 2,645,043 | +0.21(+0.42%) |
Oct 23, 2008 | 48.38 | 50.96 | 48.12 | 49.83 | 3,008,330 | +1.18(+2.43%) |
Oct 22, 2008 | 49.70 | 50.49 | 47.96 | 48.65 | 1,832,641 | -2.30(-4.51%) |
Oct 21, 2008 | 51.99 | 52.94 | 50.94 | 50.94 | 2,709,323 | -0.05(-0.10%) |
Oct 20, 2008 | 49.03 | 51.04 | 49.03 | 50.99 | 1,891,145 | +1.40(+2.82%) |
Oct 17, 2008 | 48.84 | 51.42 | 47.97 | 49.60 | 1,958,819 | -0.09(-0.18%) |
Oct 16, 2008 | 48.39 | 49.70 | 46.62 | 49.69 | 2,230,067 | +1.44(+2.98%) |
Oct 15, 2008 | 49.20 | 49.55 | 48.09 | 48.25 | 1,870,231 | -1.66(-3.32%) |
Oct 14, 2008 | 51.75 | 51.75 | 49.82 | 49.90 | 2,506,717 | -0.26(-0.51%) |
Oct 13, 2008 | 46.44 | 50.16 | 45.30 | 50.16 | 2,366,513 | +4.96(+10.97%) |
Oct 10, 2008 | 45.64 | 47.92 | 44.03 | 45.20 | 4,055,682 | -1.59(-3.40%) |
Oct 09, 2008 | 50.53 | 51.11 | 46.03 | 46.79 | 2,562,487 | -3.78(-7.48%) |
Oct 08, 2008 | 50.71 | 52.47 | 49.83 | 50.58 | 2,727,148 | -0.77(-1.51%) |
Oct 07, 2008 | 52.71 | 51.35 | 51.35 | 51.35 | 1,426,661 | -1.04(-1.98%) |
Oct 06, 2008 | 54.57 | 54.81 | 51.01 | 52.39 | 2,127,144 | -2.79(-5.05%) |
Oct 03, 2008 | 56.62 | 56.62 | 55.07 | 55.18 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.41 | 57.74 | 55.61 | 56.18 | 1,342,302 | -1.39(-2.41%) |
Oct 01, 2008 | 57.17 | 59.29 | 56.95 | 57.57 | 1,936,839 | -0.24(-0.42%) |
Sep 30, 2008 | 57.41 | 57.87 | 54.85 | 57.82 | 1,953,789 | +1.07(+1.89%) |
Sep 29, 2008 | 57.40 | 57.87 | 55.49 | 56.74 | 1,905,088 | -1.10(-1.90%) |
Sep 26, 2008 | 58.14 | 58.71 | 57.74 | 57.84 | 0 | -0.87(-1.49%) |
Sep 25, 2008 | 59.21 | 59.27 | 58.28 | 58.71 | 1,291,566 | +0.05(+0.09%) |
Sep 24, 2008 | 58.21 | 59.05 | 57.95 | 58.66 | 1,682,307 | +0.44(+0.76%) |
Sep 23, 2008 | 59.34 | 59.65 | 57.79 | 58.22 | 1,802,482 | -1.14(-1.92%) |
Sep 22, 2008 | 60.78 | 61.68 | 59.30 | 59.36 | 1,155,522 | -1.82(-2.98%) |
Sep 19, 2008 | 63.21 | 65.13 | 60.86 | 61.18 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.41 | 61.47 | 55.46 | 61.13 | 2,485,086 | +1.93(+3.26%) |
Sep 17, 2008 | 59.56 | 60.70 | 59.12 | 59.20 | 2,566,886 | -1.53(-2.52%) |
Sep 16, 2008 | 60.93 | 61.86 | 59.96 | 60.73 | 1,810,753 | -0.99(-1.60%) |
Sep 15, 2008 | 60.63 | 62.39 | 59.86 | 61.72 | 1,476,539 | +0.09(+0.15%) |
Sep 12, 2008 | 61.53 | 61.86 | 61.16 | 61.63 | 894,501 | -0.25(-0.40%) |
Sep 11, 2008 | 60.88 | 61.90 | 60.88 | 61.87 | 1,239,015 | +0.32(+0.51%) |
Sep 10, 2008 | 61.92 | 62.44 | 61.50 | 61.56 | 1,139,092 | -0.32(-0.52%) |
Sep 09, 2008 | 62.52 | 62.85 | 61.76 | 61.88 | 1,222,796 | -0.65(-1.04%) |
Sep 08, 2008 | 61.58 | 62.83 | 61.18 | 62.53 | 1,361,841 | +1.81(+2.99%) |
Sep 05, 2008 | 60.69 | 60.96 | 60.27 | 60.72 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.45 | 61.53 | 60.75 | 60.78 | 755,803 | -1.06(-1.71%) |
Sep 03, 2008 | 61.43 | 62.13 | 61.07 | 61.83 | 846,766 | +0.43(+0.70%) |
Sep 02, 2008 | 61.13 | 62.37 | 61.13 | 61.40 | 815,096 | +0.55(+0.90%) |
Aug 29, 2008 | 61.01 | 61.53 | 60.80 | 60.85 | 683,608 | -0.34(-0.56%) |
Aug 28, 2008 | 61.09 | 61.80 | 60.83 | 61.19 | 1,082,176 | +0.41(+0.67%) |
Aug 27, 2008 | 60.10 | 60.88 | 58.66 | 60.78 | 1,159,683 | +0.63(+1.05%) |
Aug 26, 2008 | 59.77 | 60.26 | 59.48 | 60.15 | 869,647 | +0.26(+0.43%) |
Aug 25, 2008 | 59.93 | 60.16 | 59.71 | 59.89 | 1,232,110 | -0.33(-0.55%) |
Aug 22, 2008 | 60.73 | 61.33 | 60.10 | 60.23 | 1,138,783 | -0.09(-0.15%) |
Aug 21, 2008 | 60.14 | 60.50 | 60.00 | 60.32 | 1,104,487 | +0.09(+0.15%) |
Aug 20, 2008 | 60.80 | 60.98 | 59.92 | 60.23 | 1,309,582 | -0.72(-1.19%) |
Aug 19, 2008 | 60.81 | 61.14 | 60.60 | 60.95 | 899,284 | +0.02(+0.04%) |
Aug 18, 2008 | 60.83 | 61.17 | 60.47 | 60.93 | 1,290,165 | +0.09(+0.15%) |
Aug 15, 2008 | 60.14 | 61.07 | 59.70 | 60.83 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.24 | 60.34 | 59.67 | 60.07 | 914,951 | +0.04(+0.07%) |
Aug 13, 2008 | 60.30 | 60.49 | 59.89 | 60.03 | 679,757 | -0.20(-0.33%) |
Aug 12, 2008 | 60.19 | 60.52 | 59.98 | 60.23 | 1,002,915 | +0.00(+0.00%) |
Aug 11, 2008 | 59.42 | 60.34 | 59.31 | 60.23 | 1,244,291 | +0.60(+1.00%) |
Aug 08, 2008 | 58.75 | 59.63 | 58.41 | 59.63 | 779,879 | +1.11(+1.89%) |
Aug 07, 2008 | 58.05 | 58.96 | 58.05 | 58.52 | 1,411,324 | +0.09(+0.16%) |
Aug 06, 2008 | 60.24 | 60.24 | 58.21 | 58.43 | 1,117,936 | -0.18(-0.31%) |
Aug 05, 2008 | 57.48 | 58.61 | 57.33 | 58.61 | 2,009,246 | +1.35(+2.35%) |
Aug 04, 2008 | 56.28 | 57.83 | 56.28 | 57.27 | 1,839,036 | +0.84(+1.49%) |