Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.35 | 43.13 | 39.61 | 42.55 | 5,464,512 | +2.25(+5.58%) |
Oct 30, 2008 | 39.80 | 41.06 | 39.17 | 40.30 | 9,427,002 | -1.64(-3.91%) |
Oct 29, 2008 | 42.57 | 44.15 | 41.50 | 41.94 | 5,923,848 | -0.41(-0.97%) |
Oct 28, 2008 | 41.88 | 42.74 | 41.36 | 42.35 | 6,278,076 | +2.10(+5.22%) |
Oct 27, 2008 | 41.21 | 42.80 | 39.61 | 40.25 | 3,885,407 | -1.17(-2.82%) |
Oct 24, 2008 | 38.08 | 42.51 | 38.04 | 41.42 | 3,954,885 | +0.03(+0.07%) |
Oct 23, 2008 | 40.38 | 42.00 | 38.58 | 41.39 | 4,845,734 | +0.67(+1.65%) |
Oct 22, 2008 | 42.56 | 42.67 | 39.93 | 40.72 | 5,718,696 | -3.27(-7.43%) |
Oct 21, 2008 | 47.00 | 47.15 | 43.50 | 43.99 | 4,794,183 | -3.50(-7.37%) |
Oct 20, 2008 | 45.64 | 47.94 | 44.13 | 47.49 | 4,130,247 | +2.04(+4.49%) |
Oct 17, 2008 | 42.40 | 48.50 | 41.80 | 45.45 | 5,008,344 | +1.47(+3.34%) |
Oct 16, 2008 | 42.72 | 44.46 | 40.80 | 43.98 | 6,276,624 | +1.52(+3.58%) |
Oct 15, 2008 | 45.13 | 46.78 | 42.39 | 42.46 | 4,349,753 | -2.73(-6.04%) |
Oct 14, 2008 | 48.31 | 48.99 | 45.19 | 45.19 | 4,445,106 | -1.94(-4.12%) |
Oct 13, 2008 | 43.98 | 47.32 | 42.44 | 47.13 | 5,542,169 | +4.35(+10.17%) |
Oct 10, 2008 | 43.08 | 45.98 | 40.39 | 42.78 | 8,277,729 | -1.98(-4.42%) |
Oct 09, 2008 | 47.14 | 47.34 | 44.66 | 44.76 | 5,216,310 | -1.55(-3.35%) |
Oct 08, 2008 | 45.96 | 48.74 | 45.41 | 46.31 | 5,444,513 | -0.19(-0.41%) |
Oct 07, 2008 | 49.57 | 50.68 | 46.32 | 46.50 | 5,954,965 | -2.89(-5.85%) |
Oct 06, 2008 | 50.16 | 51.61 | 46.67 | 49.39 | 6,986,460 | -1.11(-2.20%) |
Oct 03, 2008 | 50.35 | 52.36 | 50.15 | 50.50 | 4,112,105 | +0.82(+1.65%) |
Oct 02, 2008 | 49.59 | 50.13 | 48.11 | 49.68 | 3,635,968 | +0.09(+0.18%) |
Oct 01, 2008 | 49.15 | 49.88 | 48.06 | 49.59 | 3,218,538 | -0.70(-1.39%) |
Sep 30, 2008 | 49.96 | 50.66 | 48.37 | 50.29 | 5,044,393 | +1.40(+2.86%) |
Sep 29, 2008 | 49.46 | 51.84 | 48.89 | 48.89 | 7,654,211 | -0.88(-1.77%) |
Sep 26, 2008 | 47.99 | 50.10 | 47.50 | 49.77 | 3,733,908 | +0.94(+1.93%) |
Sep 25, 2008 | 48.24 | 49.38 | 47.59 | 48.83 | 3,008,315 | +2.11(+4.52%) |
Sep 24, 2008 | 47.26 | 47.52 | 46.29 | 46.72 | 3,181,128 | -0.41(-0.87%) |
Sep 23, 2008 | 48.43 | 49.90 | 46.92 | 47.13 | 3,358,544 | -0.97(-2.02%) |
Sep 22, 2008 | 50.13 | 50.34 | 48.07 | 48.10 | 3,343,913 | -1.88(-3.76%) |
Sep 19, 2008 | 48.92 | 50.07 | 47.14 | 49.98 | 7,306,361 | +2.84(+6.02%) |
Sep 18, 2008 | 46.25 | 48.57 | 45.38 | 47.14 | 5,227,604 | +1.77(+3.90%) |
Sep 17, 2008 | 47.21 | 48.23 | 45.37 | 45.37 | 5,055,311 | -3.11(-6.42%) |
Sep 16, 2008 | 46.52 | 48.93 | 46.52 | 48.48 | 4,234,715 | +1.89(+4.06%) |
Sep 15, 2008 | 47.99 | 48.22 | 46.46 | 46.59 | 4,276,612 | -2.11(-4.33%) |
Sep 12, 2008 | 48.62 | 49.37 | 47.59 | 48.70 | 3,356,384 | +0.23(+0.47%) |
Sep 11, 2008 | 46.55 | 48.68 | 46.55 | 48.47 | 5,972,149 | +1.17(+2.47%) |
Sep 10, 2008 | 47.34 | 47.56 | 46.55 | 47.30 | 5,302,824 | +0.57(+1.23%) |
Sep 09, 2008 | 47.41 | 48.73 | 46.72 | 46.73 | 4,202,299 | -0.77(-1.63%) |
Sep 08, 2008 | 47.86 | 48.62 | 47.11 | 47.50 | 4,589,298 | -1.09(-2.24%) |
Sep 05, 2008 | 48.28 | 48.91 | 47.25 | 48.59 | 4,003,729 | +0.43(+0.89%) |
Sep 04, 2008 | 49.82 | 50.29 | 48.12 | 48.16 | 5,621,479 | -2.01(-4.01%) |
Sep 03, 2008 | 50.38 | 50.73 | 49.79 | 50.17 | 2,897,816 | -0.17(-0.34%) |
Sep 02, 2008 | 51.89 | 52.37 | 49.96 | 50.34 | 3,261,692 | -0.59(-1.16%) |
Aug 29, 2008 | 51.00 | 51.63 | 50.58 | 50.93 | 2,924,264 | -0.40(-0.78%) |
Aug 28, 2008 | 51.04 | 51.62 | 50.63 | 51.33 | 2,983,043 | +0.24(+0.47%) |
Aug 27, 2008 | 52.31 | 52.48 | 50.38 | 51.09 | 5,472,314 | -1.00(-1.92%) |
Aug 26, 2008 | 54.15 | 54.67 | 51.87 | 52.09 | 4,753,314 | -1.39(-2.60%) |
Aug 25, 2008 | 52.34 | 53.64 | 52.00 | 53.48 | 5,144,827 | +1.10(+2.10%) |
Aug 22, 2008 | 52.84 | 53.33 | 52.36 | 52.38 | 3,216,046 | -0.78(-1.47%) |
Aug 21, 2008 | 54.07 | 54.10 | 52.60 | 53.16 | 2,248,272 | -0.94(-1.74%) |
Aug 20, 2008 | 54.40 | 55.16 | 53.56 | 54.10 | 2,418,506 | -0.20(-0.37%) |
Aug 19, 2008 | 53.99 | 55.21 | 53.81 | 54.30 | 2,926,363 | -0.13(-0.24%) |
Aug 18, 2008 | 54.90 | 55.45 | 54.12 | 54.43 | 3,054,184 | -0.22(-0.40%) |
Aug 15, 2008 | 54.86 | 55.24 | 54.01 | 54.65 | 3,921,729 | +0.92(+1.71%) |
Aug 14, 2008 | 52.31 | 54.18 | 52.00 | 53.73 | 3,626,751 | +1.26(+2.40%) |
Aug 13, 2008 | 52.49 | 52.82 | 51.84 | 52.47 | 3,974,096 | +0.26(+0.50%) |
Aug 12, 2008 | 51.25 | 52.42 | 51.01 | 52.21 | 5,337,701 | +1.45(+2.86%) |
Aug 11, 2008 | 50.35 | 50.86 | 49.90 | 50.76 | 3,797,327 | +0.86(+1.72%) |
Aug 08, 2008 | 49.99 | 50.99 | 49.88 | 49.90 | 3,632,965 | +0.02(+0.04%) |
Aug 07, 2008 | 50.13 | 51.70 | 49.76 | 49.88 | 5,472,566 | -0.34(-0.68%) |
Aug 06, 2008 | 50.39 | 50.93 | 49.87 | 50.22 | 7,269,460 | -0.29(-0.57%) |
Aug 05, 2008 | 50.74 | 51.04 | 50.00 | 50.51 | 7,365,217 | +0.77(+1.55%) |
Aug 04, 2008 | 50.97 | 51.37 | 49.64 | 49.74 | 8,889,202 | -0.27(-0.54%) |