Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.89 | 41.83 | 38.14 | 40.46 | 1,008,735 | +0.64(+1.61%) |
Oct 30, 2008 | 38.22 | 40.66 | 37.31 | 39.82 | 888,315 | +2.49(+6.67%) |
Oct 29, 2008 | 35.74 | 39.50 | 35.66 | 37.33 | 1,506,719 | +2.00(+5.66%) |
Oct 28, 2008 | 32.99 | 35.33 | 31.45 | 35.33 | 1,105,211 | +3.43(+10.75%) |
Oct 27, 2008 | 32.98 | 34.53 | 31.90 | 31.90 | 1,062,871 | -2.52(-7.32%) |
Oct 24, 2008 | 30.60 | 35.24 | 30.60 | 34.42 | 1,136,257 | -0.92(-2.60%) |
Oct 23, 2008 | 35.92 | 37.07 | 33.00 | 35.34 | 1,282,551 | +0.20(+0.57%) |
Oct 22, 2008 | 37.65 | 38.46 | 34.05 | 35.14 | 1,592,791 | -5.10(-12.67%) |
Oct 21, 2008 | 39.97 | 42.34 | 38.88 | 40.24 | 1,721,540 | -1.01(-2.45%) |
Oct 20, 2008 | 36.94 | 41.41 | 36.06 | 41.25 | 1,329,814 | +5.50(+15.38%) |
Oct 17, 2008 | 34.18 | 39.34 | 33.34 | 35.75 | 1,541,948 | +0.67(+1.91%) |
Oct 16, 2008 | 33.46 | 35.29 | 31.25 | 35.08 | 2,143,300 | +1.84(+5.54%) |
Oct 15, 2008 | 37.75 | 37.75 | 33.10 | 33.24 | 1,526,533 | -6.50(-16.36%) |
Oct 14, 2008 | 41.65 | 44.03 | 38.67 | 39.74 | 1,807,230 | -0.26(-0.65%) |
Oct 13, 2008 | 34.71 | 40.67 | 34.20 | 40.00 | 1,676,998 | +7.34(+22.47%) |
Oct 10, 2008 | 34.49 | 36.36 | 30.53 | 32.66 | 3,144,486 | -3.70(-10.18%) |
Oct 09, 2008 | 40.60 | 42.00 | 36.27 | 36.36 | 3,099,723 | -3.61(-9.03%) |
Oct 08, 2008 | 38.22 | 41.91 | 36.17 | 39.97 | 2,406,885 | +0.72(+1.83%) |
Oct 07, 2008 | 43.22 | 43.22 | 39.06 | 39.25 | 2,092,981 | -1.96(-4.76%) |
Oct 06, 2008 | 40.38 | 41.79 | 36.32 | 41.21 | 2,379,936 | -1.03(-2.44%) |
Oct 03, 2008 | 42.88 | 45.62 | 41.76 | 42.24 | 1,557,939 | -0.48(-1.12%) |
Oct 02, 2008 | 47.50 | 47.86 | 42.38 | 42.72 | 1,181,452 | -5.32(-11.07%) |
Oct 01, 2008 | 48.54 | 48.94 | 46.37 | 48.04 | 1,183,178 | -0.87(-1.78%) |
Sep 30, 2008 | 44.76 | 49.16 | 44.31 | 48.91 | 1,910,783 | +4.96(+11.29%) |
Sep 29, 2008 | 48.05 | 49.06 | 42.85 | 43.95 | 1,488,496 | -5.89(-11.82%) |
Sep 26, 2008 | 50.09 | 50.14 | 47.99 | 49.84 | 0 | -1.38(-2.69%) |
Sep 25, 2008 | 50.12 | 51.47 | 49.64 | 51.22 | 1,106,174 | +1.39(+2.79%) |
Sep 24, 2008 | 50.60 | 51.61 | 49.49 | 49.83 | 1,112,876 | -0.46(-0.91%) |
Sep 23, 2008 | 51.36 | 52.34 | 49.49 | 50.29 | 1,003,035 | -1.06(-2.06%) |
Sep 22, 2008 | 53.98 | 53.98 | 51.27 | 51.35 | 1,130,660 | -1.62(-3.06%) |
Sep 19, 2008 | 51.63 | 53.44 | 50.81 | 52.97 | 0 | +3.90(+7.95%) |
Sep 18, 2008 | 47.87 | 49.59 | 45.82 | 49.07 | 1,684,272 | +1.89(+4.01%) |
Sep 17, 2008 | 46.49 | 49.55 | 45.30 | 47.18 | 2,188,212 | +0.11(+0.23%) |
Sep 16, 2008 | 44.81 | 47.31 | 43.86 | 47.07 | 1,760,030 | +1.17(+2.55%) |
Sep 15, 2008 | 45.94 | 48.14 | 45.32 | 45.90 | 1,969,107 | -3.74(-7.53%) |
Sep 12, 2008 | 46.96 | 49.97 | 46.96 | 49.64 | 1,564,367 | +2.60(+5.53%) |
Sep 11, 2008 | 47.84 | 48.15 | 45.05 | 47.04 | 2,026,954 | -0.62(-1.30%) |
Sep 10, 2008 | 45.26 | 47.82 | 44.98 | 47.66 | 2,168,872 | +3.05(+6.84%) |
Sep 09, 2008 | 48.01 | 48.01 | 44.57 | 44.61 | 3,253,703 | -3.62(-7.51%) |
Sep 08, 2008 | 51.80 | 52.88 | 47.86 | 48.23 | 2,095,028 | -2.37(-4.68%) |
Sep 05, 2008 | 50.30 | 50.73 | 48.22 | 50.60 | 0 | +0.54(+1.08%) |
Sep 04, 2008 | 50.58 | 51.22 | 48.60 | 50.06 | 2,815,706 | -0.09(-0.18%) |
Sep 03, 2008 | 51.16 | 52.15 | 49.44 | 50.15 | 2,158,401 | -1.20(-2.34%) |
Sep 02, 2008 | 54.69 | 54.69 | 51.09 | 51.35 | 2,242,111 | -4.19(-7.54%) |
Aug 29, 2008 | 55.70 | 56.60 | 55.12 | 55.54 | 1,667,898 | +0.24(+0.43%) |
Aug 28, 2008 | 56.74 | 57.02 | 53.60 | 55.30 | 2,220,575 | -0.94(-1.67%) |
Aug 27, 2008 | 55.67 | 57.42 | 55.67 | 56.24 | 1,134,994 | +1.11(+2.01%) |
Aug 26, 2008 | 53.07 | 55.46 | 53.07 | 55.13 | 1,033,921 | +2.24(+4.24%) |
Aug 25, 2008 | 52.93 | 53.64 | 51.94 | 52.89 | 1,022,684 | -0.12(-0.23%) |
Aug 22, 2008 | 55.42 | 55.74 | 51.81 | 53.01 | 1,441,830 | -2.45(-4.42%) |
Aug 21, 2008 | 55.15 | 55.99 | 54.46 | 55.46 | 1,143,071 | +1.39(+2.57%) |
Aug 20, 2008 | 52.93 | 54.61 | 52.32 | 54.07 | 1,115,332 | +1.70(+3.25%) |
Aug 19, 2008 | 49.53 | 52.52 | 49.53 | 52.37 | 1,130,985 | +2.77(+5.58%) |
Aug 18, 2008 | 50.23 | 51.63 | 49.37 | 49.60 | 1,138,644 | -0.58(-1.16%) |
Aug 15, 2008 | 51.58 | 51.62 | 49.30 | 50.18 | 0 | -1.72(-3.31%) |
Aug 14, 2008 | 53.94 | 54.11 | 50.80 | 51.90 | 1,574,334 | -2.32(-4.28%) |
Aug 13, 2008 | 50.00 | 54.49 | 49.95 | 54.22 | 1,803,966 | +4.36(+8.74%) |
Aug 12, 2008 | 50.62 | 51.20 | 49.66 | 49.86 | 1,422,131 | -0.49(-0.97%) |
Aug 11, 2008 | 50.00 | 51.00 | 48.80 | 50.35 | 1,539,707 | +0.39(+0.78%) |
Aug 08, 2008 | 49.10 | 50.81 | 48.21 | 49.96 | 1,564,508 | +0.00(+0.00%) |
Aug 07, 2008 | 50.76 | 53.01 | 49.85 | 49.96 | 1,760,685 | -0.56(-1.11%) |
Aug 06, 2008 | 49.73 | 52.32 | 49.73 | 50.52 | 1,577,132 | +0.63(+1.26%) |
Aug 05, 2008 | 47.88 | 52.01 | 47.88 | 49.89 | 1,880,271 | +0.14(+0.28%) |
Aug 04, 2008 | 52.11 | 52.76 | 48.77 | 49.75 | 2,133,742 | -2.73(-5.20%) |