Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.44 | 32.83 | 32.00 | 32.70 | 3,284,782 | +0.32(+0.99%) |
Oct 30, 2008 | 32.51 | 33.62 | 31.87 | 32.38 | 4,577,959 | +0.73(+2.30%) |
Oct 29, 2008 | 34.82 | 34.82 | 31.42 | 31.65 | 6,327,363 | -3.81(-10.75%) |
Oct 28, 2008 | 33.58 | 35.80 | 32.89 | 35.46 | 5,668,013 | +2.68(+8.19%) |
Oct 27, 2008 | 34.39 | 35.09 | 32.76 | 32.78 | 3,813,745 | -2.09(-5.99%) |
Oct 24, 2008 | 34.49 | 36.20 | 33.25 | 34.87 | 2,841,298 | -2.00(-5.42%) |
Oct 23, 2008 | 37.91 | 38.30 | 35.76 | 36.87 | 4,382,780 | -0.65(-1.73%) |
Oct 22, 2008 | 39.30 | 39.78 | 37.19 | 37.52 | 3,348,646 | -2.55(-6.37%) |
Oct 21, 2008 | 41.67 | 42.11 | 39.94 | 40.07 | 3,051,327 | -0.76(-1.85%) |
Oct 20, 2008 | 40.29 | 40.82 | 39.19 | 40.82 | 2,290,764 | +0.98(+2.45%) |
Oct 17, 2008 | 38.45 | 41.46 | 37.81 | 39.85 | 4,214,932 | +0.94(+2.42%) |
Oct 16, 2008 | 38.17 | 39.06 | 36.50 | 38.90 | 4,504,605 | +0.68(+1.79%) |
Oct 15, 2008 | 39.46 | 39.75 | 38.09 | 38.22 | 4,054,110 | -1.89(-4.72%) |
Oct 14, 2008 | 41.73 | 42.30 | 38.97 | 40.11 | 3,692,685 | -0.15(-0.38%) |
Oct 13, 2008 | 37.07 | 40.84 | 36.17 | 40.26 | 3,685,122 | +5.56(+16.03%) |
Oct 10, 2008 | 34.63 | 37.72 | 32.79 | 34.70 | 5,733,977 | -1.48(-4.10%) |
Oct 09, 2008 | 39.52 | 39.57 | 36.18 | 36.18 | 4,295,751 | -2.75(-7.05%) |
Oct 08, 2008 | 38.22 | 39.51 | 37.78 | 38.93 | 3,412,639 | +0.08(+0.21%) |
Oct 07, 2008 | 40.01 | 40.40 | 38.50 | 38.85 | 3,926,923 | -0.69(-1.75%) |
Oct 06, 2008 | 42.63 | 43.16 | 38.00 | 39.54 | 6,486,064 | -3.88(-8.94%) |
Oct 03, 2008 | 46.02 | 46.22 | 43.38 | 43.43 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.79 | 47.22 | 45.20 | 45.30 | 1,764,395 | -1.40(-3.01%) |
Oct 01, 2008 | 47.73 | 47.73 | 46.36 | 46.71 | 2,096,310 | -1.12(-2.34%) |
Sep 30, 2008 | 47.52 | 48.58 | 46.46 | 47.83 | 2,073,562 | +1.32(+2.85%) |
Sep 29, 2008 | 48.74 | 49.33 | 46.19 | 46.50 | 2,616,677 | -2.66(-5.41%) |
Sep 26, 2008 | 48.72 | 49.31 | 47.68 | 49.16 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.41 | 48.97 | 47.46 | 48.72 | 1,566,908 | +0.70(+1.46%) |
Sep 24, 2008 | 48.27 | 48.79 | 46.93 | 48.02 | 1,871,930 | -0.22(-0.46%) |
Sep 23, 2008 | 48.87 | 49.96 | 48.09 | 48.24 | 1,581,219 | -0.44(-0.91%) |
Sep 22, 2008 | 50.39 | 50.39 | 44.49 | 48.68 | 2,372,936 | -2.01(-3.96%) |
Sep 19, 2008 | 51.99 | 53.73 | 47.14 | 50.69 | 0 | +1.56(+3.18%) |
Sep 18, 2008 | 48.63 | 49.36 | 47.83 | 49.13 | 3,502,137 | +0.83(+1.71%) |
Sep 17, 2008 | 49.78 | 50.80 | 48.30 | 48.30 | 3,308,567 | -2.36(-4.65%) |
Sep 16, 2008 | 49.53 | 50.69 | 49.40 | 50.66 | 2,594,525 | +0.32(+0.64%) |
Sep 15, 2008 | 50.40 | 51.55 | 49.94 | 50.34 | 2,906,240 | -0.76(-1.50%) |
Sep 12, 2008 | 51.23 | 51.55 | 50.82 | 51.10 | 2,276,117 | -0.39(-0.76%) |
Sep 11, 2008 | 50.85 | 51.51 | 50.43 | 51.49 | 2,186,779 | +0.03(+0.05%) |
Sep 10, 2008 | 51.72 | 52.00 | 51.16 | 51.46 | 1,650,708 | +0.04(+0.07%) |
Sep 09, 2008 | 52.00 | 52.59 | 51.41 | 51.43 | 2,431,392 | -0.38(-0.74%) |
Sep 08, 2008 | 51.64 | 51.87 | 50.95 | 51.81 | 2,844,687 | +1.22(+2.41%) |
Sep 05, 2008 | 50.66 | 51.18 | 50.31 | 50.59 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.41 | 52.25 | 50.71 | 50.98 | 3,954,880 | -1.16(-2.22%) |
Sep 03, 2008 | 52.17 | 52.26 | 51.56 | 52.14 | 1,411,008 | -0.02(-0.03%) |
Sep 02, 2008 | 51.95 | 52.66 | 51.79 | 52.16 | 2,579,397 | +0.80(+1.56%) |
Aug 29, 2008 | 52.31 | 52.50 | 51.36 | 51.36 | 2,448,622 | -0.92(-1.75%) |
Aug 28, 2008 | 51.70 | 52.27 | 51.64 | 52.27 | 2,272,317 | +0.70(+1.36%) |
Aug 27, 2008 | 51.53 | 51.81 | 51.24 | 51.57 | 1,554,788 | +0.04(+0.09%) |
Aug 26, 2008 | 51.43 | 51.78 | 50.98 | 51.53 | 1,075,028 | +0.13(+0.26%) |
Aug 25, 2008 | 51.94 | 52.70 | 51.29 | 51.39 | 1,355,373 | -0.55(-1.06%) |
Aug 22, 2008 | 51.04 | 52.18 | 51.02 | 51.94 | 1,388,443 | +0.98(+1.92%) |
Aug 21, 2008 | 50.39 | 51.14 | 49.96 | 50.97 | 1,344,448 | +0.44(+0.88%) |
Aug 20, 2008 | 50.71 | 50.90 | 50.06 | 50.52 | 2,060,231 | +0.27(+0.53%) |
Aug 19, 2008 | 49.56 | 50.92 | 49.12 | 50.26 | 2,312,548 | +0.07(+0.14%) |
Aug 18, 2008 | 51.05 | 51.48 | 49.94 | 50.18 | 1,831,766 | -0.76(-1.48%) |
Aug 15, 2008 | 50.23 | 51.48 | 50.21 | 50.94 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.75 | 50.43 | 49.44 | 50.13 | 1,617,632 | +0.12(+0.23%) |
Aug 13, 2008 | 49.81 | 50.33 | 49.53 | 50.02 | 1,408,350 | +0.28(+0.57%) |
Aug 12, 2008 | 49.92 | 50.18 | 49.52 | 49.73 | 1,476,679 | -0.26(-0.52%) |
Aug 11, 2008 | 50.46 | 50.60 | 49.72 | 49.99 | 2,196,094 | -0.69(-1.37%) |
Aug 08, 2008 | 48.70 | 50.80 | 48.40 | 50.68 | 2,905,471 | +1.84(+3.77%) |
Aug 07, 2008 | 49.33 | 49.80 | 48.82 | 48.84 | 2,533,338 | -0.93(-1.88%) |
Aug 06, 2008 | 51.04 | 51.25 | 49.70 | 49.78 | 3,401,798 | -1.30(-2.54%) |
Aug 05, 2008 | 50.79 | 51.14 | 50.29 | 51.07 | 2,189,069 | +0.82(+1.63%) |
Aug 04, 2008 | 49.63 | 50.72 | 49.63 | 50.26 | 1,974,703 | +0.49(+0.98%) |