Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.77 | 38.78 | 37.22 | 37.75 | 908,812 | +1.13(+3.08%) |
Oct 30, 2008 | 37.24 | 37.54 | 35.54 | 36.62 | 541,095 | +1.03(+2.90%) |
Oct 29, 2008 | 35.26 | 36.64 | 35.07 | 35.58 | 1,065,552 | +0.76(+2.17%) |
Oct 28, 2008 | 32.53 | 34.83 | 31.42 | 34.83 | 1,916,556 | +3.37(+10.71%) |
Oct 27, 2008 | 33.01 | 33.50 | 31.33 | 31.46 | 1,346,209 | -3.42(-9.79%) |
Oct 24, 2008 | 33.75 | 35.64 | 33.56 | 34.88 | 479,607 | -1.17(-3.24%) |
Oct 23, 2008 | 36.07 | 36.77 | 34.56 | 36.04 | 389,172 | +0.19(+0.53%) |
Oct 22, 2008 | 37.18 | 37.35 | 35.26 | 35.85 | 496,740 | -2.86(-7.39%) |
Oct 21, 2008 | 38.94 | 39.64 | 38.42 | 38.71 | 564,449 | -1.01(-2.55%) |
Oct 20, 2008 | 37.92 | 39.74 | 37.74 | 39.73 | 615,742 | +1.13(+2.93%) |
Oct 17, 2008 | 37.15 | 39.98 | 37.13 | 38.60 | 695,154 | +0.41(+1.08%) |
Oct 16, 2008 | 37.41 | 38.33 | 35.93 | 38.19 | 836,204 | +1.04(+2.81%) |
Oct 15, 2008 | 39.98 | 40.32 | 37.14 | 37.14 | 697,806 | -2.59(-6.53%) |
Oct 14, 2008 | 41.21 | 41.38 | 38.86 | 39.74 | 1,109,217 | -0.37(-0.93%) |
Oct 13, 2008 | 37.94 | 40.69 | 37.61 | 40.11 | 1,459,026 | +4.26(+11.88%) |
Oct 10, 2008 | 36.77 | 38.03 | 32.34 | 35.85 | 3,155,381 | -1.00(-2.70%) |
Oct 09, 2008 | 40.56 | 41.14 | 35.95 | 36.85 | 1,670,218 | -4.48(-10.84%) |
Oct 08, 2008 | 41.65 | 42.47 | 39.48 | 41.32 | 2,944,115 | -2.06(-4.74%) |
Oct 07, 2008 | 44.34 | 44.87 | 43.37 | 43.38 | 1,421,925 | -0.20(-0.46%) |
Oct 06, 2008 | 43.73 | 44.01 | 41.01 | 43.58 | 1,328,520 | -1.39(-3.08%) |
Oct 03, 2008 | 45.09 | 46.36 | 44.97 | 44.97 | 1,030,302 | -0.19(-0.42%) |
Oct 02, 2008 | 45.99 | 46.18 | 45.11 | 45.16 | 819,691 | -0.64(-1.40%) |
Oct 01, 2008 | 45.73 | 46.39 | 45.48 | 45.80 | 1,223,944 | +0.11(+0.25%) |
Sep 30, 2008 | 45.42 | 45.86 | 45.07 | 45.69 | 1,486,774 | -0.83(-1.79%) |
Sep 29, 2008 | 47.05 | 47.43 | 46.04 | 46.52 | 1,574,444 | -2.02(-4.16%) |
Sep 26, 2008 | 47.93 | 48.75 | 47.87 | 48.54 | 528,284 | +0.24(+0.50%) |
Sep 25, 2008 | 48.21 | 48.71 | 47.86 | 48.30 | 1,272,625 | +0.67(+1.41%) |
Sep 24, 2008 | 48.19 | 48.22 | 47.63 | 47.63 | 927,403 | +0.11(+0.22%) |
Sep 23, 2008 | 48.33 | 48.76 | 47.51 | 47.52 | 1,357,961 | -0.74(-1.53%) |
Sep 22, 2008 | 48.45 | 48.78 | 47.92 | 48.26 | 516,367 | -1.04(-2.12%) |
Sep 19, 2008 | 48.16 | 49.41 | 47.75 | 49.30 | 1,536,644 | +1.39(+2.90%) |
Sep 18, 2008 | 46.22 | 48.43 | 46.05 | 47.92 | 1,558,018 | +1.51(+3.26%) |
Sep 17, 2008 | 45.92 | 47.02 | 45.83 | 46.40 | 3,074,418 | -0.52(-1.10%) |
Sep 16, 2008 | 45.81 | 47.38 | 45.81 | 46.92 | 1,516,324 | +0.20(+0.43%) |
Sep 15, 2008 | 45.86 | 47.17 | 45.78 | 46.72 | 1,030,876 | -0.36(-0.77%) |
Sep 12, 2008 | 45.67 | 47.28 | 45.45 | 47.08 | 1,073,707 | +1.00(+2.18%) |
Sep 11, 2008 | 45.65 | 46.24 | 45.48 | 46.08 | 1,150,904 | -0.73(-1.55%) |
Sep 10, 2008 | 47.65 | 47.70 | 46.48 | 46.81 | 1,376,466 | -0.51(-1.07%) |
Sep 09, 2008 | 46.91 | 47.65 | 46.86 | 47.31 | 971,098 | -0.97(-2.00%) |
Sep 08, 2008 | 48.63 | 48.94 | 48.12 | 48.28 | 515,940 | -0.27(-0.55%) |
Sep 05, 2008 | 48.45 | 48.81 | 47.64 | 48.55 | 710,805 | -0.27(-0.55%) |
Sep 04, 2008 | 48.95 | 49.71 | 48.44 | 48.82 | 1,853,042 | -2.10(-4.12%) |
Sep 03, 2008 | 49.84 | 51.09 | 49.80 | 50.91 | 1,173,593 | +0.11(+0.23%) |
Sep 02, 2008 | 50.12 | 51.14 | 50.02 | 50.80 | 950,920 | +0.01(+0.02%) |
Aug 29, 2008 | 50.73 | 50.88 | 50.50 | 50.79 | 219,718 | -0.32(-0.62%) |
Aug 28, 2008 | 50.54 | 51.24 | 50.54 | 51.10 | 433,063 | +0.52(+1.02%) |
Aug 27, 2008 | 50.31 | 50.87 | 50.27 | 50.59 | 367,098 | -0.54(-1.05%) |
Aug 26, 2008 | 50.74 | 51.15 | 50.74 | 51.12 | 551,961 | +0.11(+0.21%) |
Aug 25, 2008 | 50.44 | 51.32 | 50.33 | 51.02 | 602,125 | +0.30(+0.58%) |
Aug 22, 2008 | 50.13 | 50.84 | 50.07 | 50.72 | 389,002 | +0.78(+1.57%) |
Aug 21, 2008 | 49.79 | 50.11 | 49.62 | 49.94 | 427,283 | +0.03(+0.06%) |
Aug 20, 2008 | 49.36 | 49.96 | 49.29 | 49.91 | 877,295 | -0.44(-0.87%) |
Aug 19, 2008 | 50.21 | 50.36 | 49.91 | 50.35 | 456,734 | -0.21(-0.42%) |
Aug 18, 2008 | 51.11 | 51.19 | 50.28 | 50.56 | 492,126 | -0.73(-1.42%) |
Aug 15, 2008 | 51.41 | 51.70 | 51.12 | 51.28 | 515,614 | +0.53(+1.04%) |
Aug 14, 2008 | 49.95 | 50.97 | 49.91 | 50.76 | 711,735 | +0.17(+0.34%) |
Aug 13, 2008 | 50.06 | 50.78 | 49.82 | 50.59 | 1,290,405 | -0.31(-0.60%) |
Aug 12, 2008 | 50.71 | 53.10 | 50.50 | 50.89 | 1,130,395 | +0.01(+0.02%) |
Aug 11, 2008 | 50.17 | 50.96 | 50.11 | 50.88 | 737,089 | +1.02(+2.05%) |
Aug 08, 2008 | 48.97 | 50.26 | 48.97 | 49.86 | 873,703 | +0.68(+1.38%) |
Aug 07, 2008 | 49.85 | 50.58 | 48.84 | 49.18 | 901,562 | -0.67(-1.34%) |
Aug 06, 2008 | 49.34 | 49.87 | 48.87 | 49.85 | 993,189 | -1.32(-2.58%) |
Aug 05, 2008 | 50.42 | 51.34 | 50.09 | 51.17 | 930,246 | +2.42(+4.97%) |
Aug 04, 2008 | 48.85 | 48.92 | 48.13 | 48.75 | 808,834 | -1.34(-2.67%) |