Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.62 | 56.60 | 50.86 | 56.24 | 6,145,044 | +3.75(+7.15%) |
Oct 30, 2008 | 51.09 | 52.69 | 50.77 | 52.49 | 4,502,255 | +2.52(+5.04%) |
Oct 29, 2008 | 50.04 | 52.54 | 49.67 | 49.97 | 4,731,260 | -0.07(-0.14%) |
Oct 28, 2008 | 48.43 | 50.14 | 46.37 | 50.04 | 4,048,499 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,241,414 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,667,200 | -2.74(-5.32%) |
Oct 23, 2008 | 50.12 | 52.87 | 49.61 | 51.62 | 6,847,463 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.49 | 49.90 | 5,986,907 | -3.82(-7.11%) |
Oct 21, 2008 | 54.29 | 56.41 | 53.32 | 53.72 | 3,629,129 | -1.48(-2.68%) |
Oct 20, 2008 | 54.39 | 55.81 | 53.41 | 55.20 | 3,330,190 | +1.39(+2.57%) |
Oct 17, 2008 | 55.81 | 57.02 | 53.49 | 53.82 | 5,236,808 | -3.17(-5.57%) |
Oct 16, 2008 | 55.49 | 57.49 | 52.40 | 56.99 | 4,878,544 | +0.84(+1.50%) |
Oct 15, 2008 | 59.53 | 60.42 | 55.92 | 56.15 | 3,902,316 | -4.72(-7.76%) |
Oct 14, 2008 | 64.74 | 65.22 | 59.85 | 60.87 | 5,249,293 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.55 | 59.32 | 63.41 | 4,977,046 | +4.59(+7.81%) |
Oct 10, 2008 | 55.14 | 60.66 | 53.07 | 58.81 | 8,696,156 | +1.34(+2.34%) |
Oct 09, 2008 | 61.74 | 62.71 | 56.78 | 57.47 | 5,947,144 | -3.59(-5.88%) |
Oct 08, 2008 | 61.73 | 64.79 | 60.50 | 61.06 | 8,733,533 | -3.17(-4.94%) |
Oct 07, 2008 | 67.63 | 67.63 | 64.10 | 64.23 | 4,573,182 | -2.31(-3.47%) |
Oct 06, 2008 | 65.62 | 67.31 | 64.20 | 66.54 | 5,737,946 | -0.57(-0.85%) |
Oct 03, 2008 | 67.49 | 69.73 | 66.77 | 67.11 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.22 | 69.35 | 66.01 | 66.68 | 4,468,395 | -2.79(-4.01%) |
Oct 01, 2008 | 67.44 | 70.09 | 67.20 | 69.47 | 3,943,128 | +1.46(+2.15%) |
Sep 30, 2008 | 70.00 | 70.17 | 67.79 | 68.00 | 3,768,100 | -0.49(-0.72%) |
Sep 29, 2008 | 69.07 | 70.03 | 67.70 | 68.49 | 4,913,721 | -1.68(-2.39%) |
Sep 26, 2008 | 69.31 | 70.75 | 69.06 | 70.17 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.49 | 72.45 | 69.96 | 70.45 | 3,486,057 | -0.53(-0.75%) |
Sep 24, 2008 | 72.83 | 73.76 | 70.52 | 70.98 | 4,230,924 | -1.97(-2.70%) |
Sep 23, 2008 | 74.00 | 74.98 | 72.51 | 72.95 | 3,381,936 | -0.77(-1.04%) |
Sep 22, 2008 | 76.56 | 77.33 | 73.25 | 73.72 | 4,583,699 | -3.79(-4.88%) |
Sep 19, 2008 | 82.60 | 83.45 | 77.09 | 77.50 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.02 | 78.88 | 73.72 | 77.80 | 7,112,289 | +2.03(+2.68%) |
Sep 17, 2008 | 77.33 | 78.28 | 75.03 | 75.77 | 5,272,933 | -3.38(-4.27%) |
Sep 16, 2008 | 76.26 | 79.15 | 76.11 | 79.15 | 5,743,549 | +1.29(+1.66%) |
Sep 15, 2008 | 76.57 | 79.52 | 76.57 | 77.86 | 4,675,033 | -0.29(-0.37%) |
Sep 12, 2008 | 76.83 | 78.26 | 76.26 | 78.16 | 3,768,304 | +0.32(+0.41%) |
Sep 11, 2008 | 74.39 | 77.97 | 74.39 | 77.84 | 3,663,008 | +2.25(+2.97%) |
Sep 10, 2008 | 75.26 | 76.66 | 74.13 | 75.59 | 6,587,411 | +2.68(+3.67%) |
Sep 09, 2008 | 72.81 | 74.67 | 72.61 | 72.92 | 5,471,360 | -0.09(-0.13%) |
Sep 08, 2008 | 72.24 | 73.21 | 71.68 | 73.01 | 3,246,724 | +2.22(+3.14%) |
Sep 05, 2008 | 70.81 | 71.25 | 69.28 | 70.79 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.28 | 73.35 | 70.81 | 71.24 | 2,705,341 | -1.90(-2.60%) |
Sep 03, 2008 | 72.89 | 73.90 | 72.27 | 73.14 | 2,601,244 | +0.29(+0.40%) |
Sep 02, 2008 | 74.06 | 75.65 | 72.31 | 72.85 | 4,322,324 | +1.59(+2.23%) |
Aug 29, 2008 | 71.82 | 72.47 | 70.97 | 71.26 | 1,954,473 | -0.95(-1.32%) |
Aug 28, 2008 | 70.49 | 72.50 | 70.39 | 72.21 | 2,488,134 | +2.07(+2.96%) |
Aug 27, 2008 | 69.73 | 70.61 | 68.58 | 70.14 | 2,353,928 | +0.55(+0.79%) |
Aug 26, 2008 | 69.44 | 70.19 | 68.67 | 69.59 | 3,351,837 | -0.03(-0.04%) |
Aug 25, 2008 | 70.86 | 71.50 | 69.02 | 69.61 | 2,544,602 | -1.52(-2.14%) |
Aug 22, 2008 | 70.15 | 71.36 | 69.90 | 71.13 | 2,341,299 | +1.21(+1.73%) |
Aug 21, 2008 | 69.48 | 69.96 | 68.76 | 69.92 | 2,950,575 | -0.78(-1.11%) |
Aug 20, 2008 | 71.15 | 72.38 | 69.72 | 70.70 | 2,869,530 | -0.63(-0.88%) |
Aug 19, 2008 | 73.18 | 73.75 | 70.94 | 71.33 | 4,040,736 | -2.59(-3.50%) |
Aug 18, 2008 | 75.27 | 75.57 | 73.55 | 73.92 | 2,003,909 | -1.66(-2.20%) |
Aug 15, 2008 | 74.99 | 76.98 | 74.03 | 75.58 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.81 | 74.90 | 72.65 | 74.82 | 2,750,142 | +1.84(+2.52%) |
Aug 13, 2008 | 75.29 | 75.29 | 71.28 | 72.98 | 3,928,302 | -2.42(-3.21%) |
Aug 12, 2008 | 75.36 | 76.09 | 74.29 | 75.39 | 2,812,980 | -0.29(-0.39%) |
Aug 11, 2008 | 75.25 | 77.57 | 74.46 | 75.69 | 4,107,605 | -0.16(-0.22%) |
Aug 08, 2008 | 72.88 | 76.20 | 72.88 | 75.85 | 4,795,983 | +4.25(+5.94%) |
Aug 07, 2008 | 70.74 | 73.13 | 70.03 | 71.60 | 2,904,236 | +0.22(+0.31%) |
Aug 06, 2008 | 71.09 | 71.75 | 69.90 | 71.38 | 2,831,666 | -0.89(-1.23%) |
Aug 05, 2008 | 68.15 | 72.54 | 68.15 | 72.26 | 5,162,272 | +4.58(+6.76%) |
Aug 04, 2008 | 66.62 | 68.44 | 66.29 | 67.68 | 2,814,399 | +1.14(+1.72%) |