Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.80 | 40.32 | 39.14 | 40.13 | 30,243,838 | +0.50(+1.27%) |
Oct 30, 2008 | 40.79 | 41.05 | 39.04 | 39.62 | 36,119,620 | -0.63(-1.56%) |
Oct 29, 2008 | 41.46 | 41.46 | 39.28 | 40.25 | 44,361,508 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.20 | 39.62 | 41.99 | 42,077,660 | +2.64(+6.72%) |
Oct 27, 2008 | 39.52 | 41.01 | 39.32 | 39.35 | 32,205,204 | -0.42(-1.05%) |
Oct 24, 2008 | 38.60 | 40.88 | 38.36 | 39.77 | 35,361,532 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.31 | 39.38 | 40.85 | 35,909,840 | +0.67(+1.68%) |
Oct 22, 2008 | 40.74 | 41.28 | 39.41 | 40.18 | 35,654,760 | -1.47(-3.52%) |
Oct 21, 2008 | 41.68 | 42.46 | 41.46 | 41.65 | 21,465,412 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.66 | 42.16 | 27,568,480 | +1.17(+2.86%) |
Oct 17, 2008 | 41.18 | 42.52 | 40.59 | 40.98 | 38,603,932 | -0.56(-1.34%) |
Oct 16, 2008 | 39.74 | 41.85 | 38.15 | 41.54 | 52,896,388 | +1.94(+4.89%) |
Oct 15, 2008 | 42.07 | 42.37 | 39.32 | 39.60 | 38,314,240 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.87 | 59,486,620 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.91 | 41.00 | 49,737,084 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.60 | 34.06 | 36.54 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.98 | 41.32 | 37.67 | 37.67 | 51,199,976 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.78 | 39.98 | 40.80 | 57,320,820 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.95 | 40.62 | 40.88 | 36,950,800 | -1.31(-3.12%) |
Oct 06, 2008 | 42.55 | 43.20 | 40.75 | 42.20 | 51,165,332 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.73 | 43.24 | 43.28 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.46 | 44.65 | 44.26 | 44.35 | 47,230,252 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.35 | 39,053,368 | -0.97(-2.15%) |
Sep 30, 2008 | 44.16 | 45.45 | 44.10 | 45.32 | 29,995,956 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.70 | 43.77 | 43.77 | 38,145,212 | -1.64(-3.60%) |
Sep 26, 2008 | 44.99 | 45.63 | 44.97 | 45.40 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.79 | 45.37 | 22,283,360 | +0.77(+1.72%) |
Sep 24, 2008 | 44.65 | 45.14 | 44.19 | 44.61 | 19,061,200 | +0.03(+0.06%) |
Sep 23, 2008 | 44.93 | 45.20 | 44.52 | 44.58 | 20,843,926 | -0.17(-0.38%) |
Sep 22, 2008 | 45.68 | 46.26 | 44.68 | 44.75 | 24,561,532 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.28 | 45.79 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.27 | 46.40 | 44,761,560 | +0.93(+2.04%) |
Sep 17, 2008 | 45.66 | 46.45 | 45.47 | 45.47 | 36,803,572 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.12 | 45.47 | 45.66 | 35,250,480 | +0.12(+0.27%) |
Sep 15, 2008 | 45.74 | 46.38 | 45.54 | 45.54 | 32,049,288 | -0.64(-1.39%) |
Sep 12, 2008 | 46.49 | 47.02 | 45.99 | 46.18 | 23,144,972 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.81 | 46.00 | 46.55 | 24,038,602 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.11 | 46.46 | 46.60 | 19,281,586 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.60 | 46.67 | 46.67 | 29,120,140 | -0.58(-1.22%) |
Sep 08, 2008 | 46.58 | 47.35 | 46.32 | 47.25 | 23,276,918 | +1.01(+2.19%) |
Sep 05, 2008 | 46.05 | 46.49 | 46.00 | 46.23 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.77 | 46.77 | 46.05 | 46.09 | 20,905,576 | -0.69(-1.48%) |
Sep 03, 2008 | 46.89 | 47.04 | 46.65 | 46.78 | 15,048,446 | -0.14(-0.31%) |
Sep 02, 2008 | 46.51 | 47.17 | 46.30 | 46.92 | 23,116,954 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.71 | 46.07 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.76 | 46.90 | 46.56 | 46.72 | 12,455,311 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 46.00 | 46.58 | 12,839,207 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.46 | 45.96 | 46.26 | 9,843,666 | -0.06(-0.13%) |
Aug 25, 2008 | 46.61 | 46.68 | 46.15 | 46.32 | 12,542,202 | -0.41(-0.87%) |
Aug 22, 2008 | 46.48 | 46.89 | 46.33 | 46.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.24 | 46.80 | 46.13 | 46.63 | 11,984,363 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.81 | 46.18 | 46.50 | 15,711,571 | -0.05(-0.10%) |
Aug 19, 2008 | 46.22 | 46.70 | 46.22 | 46.55 | 13,961,877 | +0.04(+0.08%) |
Aug 18, 2008 | 46.85 | 46.85 | 46.32 | 46.51 | 15,051,497 | -0.16(-0.34%) |
Aug 15, 2008 | 46.33 | 46.72 | 46.30 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.58 | 46.97 | 46.21 | 46.57 | 14,459,810 | -0.01(-0.01%) |
Aug 13, 2008 | 46.89 | 47.00 | 46.45 | 46.58 | 16,204,121 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.02 | 46.64 | 46.91 | 13,293,992 | +0.03(+0.06%) |
Aug 11, 2008 | 46.73 | 47.04 | 46.51 | 46.88 | 15,640,131 | +0.07(+0.15%) |
Aug 08, 2008 | 46.30 | 46.89 | 46.04 | 46.81 | 18,452,090 | +0.59(+1.27%) |
Aug 07, 2008 | 46.17 | 46.51 | 45.80 | 46.22 | 21,677,264 | -0.27(-0.59%) |
Aug 06, 2008 | 46.02 | 46.77 | 45.85 | 46.49 | 28,630,012 | +0.41(+0.88%) |
Aug 05, 2008 | 45.34 | 46.12 | 45.22 | 46.09 | 30,846,166 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.47 | 45.13 | 20,933,868 | +0.58(+1.29%) |