Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.39 | 52.10 | 50.32 | 51.53 | 1,649,515 | +0.44(+0.87%) |
Oct 30, 2008 | 51.22 | 52.19 | 50.40 | 51.08 | 1,519,121 | +0.76(+1.52%) |
Oct 29, 2008 | 49.56 | 51.94 | 49.56 | 50.32 | 1,495,881 | -0.19(-0.38%) |
Oct 28, 2008 | 49.51 | 50.51 | 47.29 | 50.51 | 3,037,699 | +1.88(+3.86%) |
Oct 27, 2008 | 49.83 | 50.82 | 48.46 | 48.63 | 1,481,242 | -1.77(-3.51%) |
Oct 24, 2008 | 47.85 | 52.15 | 47.85 | 50.40 | 2,625,876 | +0.21(+0.42%) |
Oct 23, 2008 | 48.73 | 51.33 | 48.48 | 50.19 | 2,986,531 | +1.19(+2.43%) |
Oct 22, 2008 | 50.07 | 50.86 | 48.31 | 49.00 | 1,819,361 | -2.31(-4.51%) |
Oct 21, 2008 | 52.37 | 53.33 | 51.32 | 51.32 | 2,689,691 | -0.05(-0.10%) |
Oct 20, 2008 | 49.39 | 51.41 | 49.39 | 51.37 | 1,877,441 | +1.41(+2.82%) |
Oct 17, 2008 | 49.20 | 51.79 | 48.32 | 49.96 | 1,944,625 | -0.09(-0.18%) |
Oct 16, 2008 | 48.74 | 50.06 | 46.96 | 50.05 | 2,213,907 | +1.45(+2.98%) |
Oct 15, 2008 | 49.56 | 49.92 | 48.44 | 48.60 | 1,856,678 | -1.67(-3.32%) |
Oct 14, 2008 | 52.13 | 52.13 | 50.18 | 50.27 | 2,488,552 | -0.26(-0.51%) |
Oct 13, 2008 | 46.77 | 50.53 | 45.63 | 50.53 | 2,349,364 | +4.99(+10.97%) |
Oct 10, 2008 | 45.98 | 48.27 | 44.35 | 45.53 | 4,026,293 | -1.60(-3.40%) |
Oct 09, 2008 | 50.90 | 51.48 | 46.36 | 47.13 | 2,543,919 | -3.81(-7.48%) |
Oct 08, 2008 | 51.08 | 52.86 | 50.19 | 50.95 | 2,707,386 | -0.78(-1.51%) |
Oct 07, 2008 | 53.09 | 51.73 | 51.73 | 51.73 | 1,416,323 | -1.05(-1.98%) |
Oct 06, 2008 | 54.97 | 55.21 | 51.38 | 52.77 | 2,111,730 | -2.81(-5.05%) |
Oct 03, 2008 | 57.03 | 57.03 | 55.47 | 55.58 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.83 | 58.16 | 56.02 | 56.59 | 1,332,575 | -1.40(-2.41%) |
Oct 01, 2008 | 57.59 | 59.72 | 57.37 | 57.99 | 1,922,804 | -0.24(-0.42%) |
Sep 30, 2008 | 57.83 | 58.30 | 55.25 | 58.24 | 1,939,631 | +1.08(+1.89%) |
Sep 29, 2008 | 57.82 | 58.29 | 55.90 | 57.16 | 1,891,283 | -1.11(-1.90%) |
Sep 26, 2008 | 58.56 | 59.14 | 58.16 | 58.26 | 0 | -0.88(-1.49%) |
Sep 25, 2008 | 59.65 | 59.70 | 58.71 | 59.14 | 1,282,207 | +0.05(+0.09%) |
Sep 24, 2008 | 58.63 | 59.49 | 58.37 | 59.09 | 1,670,116 | +0.44(+0.76%) |
Sep 23, 2008 | 59.77 | 60.08 | 58.21 | 58.65 | 1,789,421 | -1.15(-1.92%) |
Sep 22, 2008 | 61.22 | 62.13 | 59.73 | 59.80 | 1,147,149 | -1.84(-2.98%) |
Sep 19, 2008 | 63.68 | 65.60 | 61.30 | 61.63 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.85 | 61.92 | 55.87 | 61.57 | 2,467,079 | +1.94(+3.26%) |
Sep 17, 2008 | 60.00 | 61.14 | 59.55 | 59.63 | 2,548,285 | -1.54(-2.52%) |
Sep 16, 2008 | 61.38 | 62.31 | 60.40 | 61.17 | 1,797,632 | -1.00(-1.60%) |
Sep 15, 2008 | 61.07 | 62.85 | 60.30 | 62.17 | 1,465,839 | +0.09(+0.15%) |
Sep 12, 2008 | 61.98 | 62.31 | 61.61 | 62.08 | 888,019 | -0.25(-0.40%) |
Sep 11, 2008 | 61.32 | 62.35 | 61.32 | 62.33 | 1,230,036 | +0.32(+0.51%) |
Sep 10, 2008 | 62.37 | 62.90 | 61.95 | 62.01 | 1,130,838 | -0.33(-0.52%) |
Sep 09, 2008 | 62.97 | 63.31 | 62.21 | 62.33 | 1,213,935 | -0.65(-1.04%) |
Sep 08, 2008 | 62.03 | 63.29 | 61.63 | 62.99 | 1,351,973 | +1.83(+2.99%) |
Sep 05, 2008 | 61.13 | 61.40 | 60.71 | 61.16 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.90 | 61.97 | 61.20 | 61.22 | 750,326 | -1.06(-1.71%) |
Sep 03, 2008 | 61.87 | 62.59 | 61.51 | 62.28 | 840,630 | +0.44(+0.70%) |
Sep 02, 2008 | 61.58 | 62.82 | 61.58 | 61.85 | 809,189 | +0.55(+0.90%) |
Aug 29, 2008 | 61.45 | 61.98 | 61.25 | 61.30 | 678,655 | -0.34(-0.56%) |
Aug 28, 2008 | 61.54 | 62.25 | 61.28 | 61.64 | 1,074,334 | +0.41(+0.67%) |
Aug 27, 2008 | 60.54 | 61.33 | 59.08 | 61.23 | 1,151,279 | +0.64(+1.05%) |
Aug 26, 2008 | 60.21 | 60.70 | 59.91 | 60.59 | 863,346 | +0.26(+0.43%) |
Aug 25, 2008 | 60.37 | 60.60 | 60.15 | 60.33 | 1,223,182 | -0.34(-0.55%) |
Aug 22, 2008 | 61.17 | 61.78 | 60.54 | 60.67 | 1,130,531 | -0.09(-0.15%) |
Aug 21, 2008 | 60.58 | 60.94 | 60.44 | 60.76 | 1,096,484 | +0.09(+0.15%) |
Aug 20, 2008 | 61.25 | 61.42 | 60.36 | 60.67 | 1,300,092 | -0.73(-1.19%) |
Aug 19, 2008 | 61.25 | 61.59 | 61.04 | 61.40 | 892,767 | +0.03(+0.04%) |
Aug 18, 2008 | 61.27 | 61.61 | 60.91 | 61.37 | 1,280,817 | +0.09(+0.15%) |
Aug 15, 2008 | 60.58 | 61.51 | 60.14 | 61.28 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.68 | 60.78 | 60.11 | 60.51 | 908,321 | +0.04(+0.07%) |
Aug 13, 2008 | 60.74 | 60.94 | 60.33 | 60.47 | 674,831 | -0.20(-0.33%) |
Aug 12, 2008 | 60.63 | 60.96 | 60.42 | 60.67 | 995,648 | +0.00(+0.00%) |
Aug 11, 2008 | 59.85 | 60.78 | 59.75 | 60.67 | 1,235,274 | +0.60(+1.00%) |
Aug 08, 2008 | 59.18 | 60.06 | 58.84 | 60.06 | 774,228 | +1.11(+1.89%) |
Aug 07, 2008 | 58.47 | 59.39 | 58.47 | 58.95 | 1,401,098 | +0.09(+0.16%) |
Aug 06, 2008 | 60.68 | 60.68 | 58.63 | 58.86 | 1,109,835 | -0.18(-0.31%) |
Aug 05, 2008 | 57.90 | 59.04 | 57.75 | 59.04 | 1,994,686 | +1.36(+2.35%) |
Aug 04, 2008 | 56.69 | 58.25 | 56.69 | 57.68 | 1,825,710 | +0.85(+1.49%) |