Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.29 | 44.27 | 41.34 | 43.09 | 5,739,083 | +0.79(+1.87%) |
Oct 30, 2008 | 43.03 | 43.97 | 40.54 | 42.30 | 7,194,605 | +0.67(+1.61%) |
Oct 29, 2008 | 41.82 | 44.98 | 40.19 | 41.63 | 8,010,465 | +0.42(+1.01%) |
Oct 28, 2008 | 38.70 | 41.30 | 36.87 | 41.21 | 6,549,139 | +3.59(+9.55%) |
Oct 27, 2008 | 38.13 | 40.26 | 37.39 | 37.62 | 6,333,742 | -0.57(-1.49%) |
Oct 24, 2008 | 36.30 | 39.50 | 36.30 | 38.19 | 7,145,985 | -1.05(-2.68%) |
Oct 23, 2008 | 40.19 | 40.57 | 36.63 | 39.24 | 8,979,521 | +0.03(+0.07%) |
Oct 22, 2008 | 39.29 | 40.58 | 37.82 | 39.21 | 10,225,794 | +0.48(+1.24%) |
Oct 21, 2008 | 39.75 | 41.36 | 38.59 | 38.73 | 5,719,095 | -1.43(-3.56%) |
Oct 20, 2008 | 38.24 | 40.24 | 37.74 | 40.16 | 5,615,517 | +2.39(+6.32%) |
Oct 17, 2008 | 37.09 | 40.19 | 36.55 | 37.77 | 7,092,325 | -0.32(-0.83%) |
Oct 16, 2008 | 36.84 | 38.19 | 34.60 | 38.09 | 9,280,639 | +1.95(+5.39%) |
Oct 15, 2008 | 39.64 | 39.64 | 33.49 | 36.14 | 9,349,630 | -3.64(-9.15%) |
Oct 14, 2008 | 43.35 | 43.61 | 38.55 | 39.78 | 7,992,050 | -1.77(-4.26%) |
Oct 13, 2008 | 39.19 | 41.55 | 37.38 | 41.54 | 7,546,085 | +4.13(+11.03%) |
Oct 10, 2008 | 34.99 | 39.54 | 32.39 | 37.42 | 12,328,608 | -0.08(-0.21%) |
Oct 09, 2008 | 39.55 | 41.57 | 37.38 | 37.50 | 7,776,762 | -1.76(-4.49%) |
Oct 08, 2008 | 37.61 | 41.49 | 36.70 | 39.26 | 9,679,253 | +0.07(+0.18%) |
Oct 07, 2008 | 41.85 | 42.30 | 39.07 | 39.19 | 7,840,956 | -1.77(-4.32%) |
Oct 06, 2008 | 39.32 | 41.43 | 36.67 | 40.95 | 8,868,724 | +0.58(+1.42%) |
Oct 03, 2008 | 40.89 | 43.55 | 39.55 | 40.38 | 0 | -0.34(-0.83%) |
Oct 02, 2008 | 46.29 | 46.29 | 40.01 | 40.72 | 13,988,564 | -6.04(-12.92%) |
Oct 01, 2008 | 47.10 | 47.86 | 45.65 | 46.76 | 6,648,803 | -0.84(-1.77%) |
Sep 30, 2008 | 47.50 | 48.59 | 46.98 | 47.60 | 5,566,715 | +0.51(+1.08%) |
Sep 29, 2008 | 49.60 | 49.98 | 46.07 | 47.09 | 6,458,466 | -3.18(-6.33%) |
Sep 26, 2008 | 47.86 | 50.50 | 47.78 | 50.27 | 0 | +1.48(+3.04%) |
Sep 25, 2008 | 47.94 | 49.58 | 47.64 | 48.79 | 4,909,733 | +1.45(+3.07%) |
Sep 24, 2008 | 48.18 | 48.67 | 47.12 | 47.34 | 4,135,643 | -0.54(-1.13%) |
Sep 23, 2008 | 48.40 | 49.88 | 47.45 | 47.88 | 6,436,082 | -0.27(-0.55%) |
Sep 22, 2008 | 50.11 | 51.18 | 47.99 | 48.14 | 5,111,336 | -2.44(-4.82%) |
Sep 19, 2008 | 51.75 | 52.16 | 48.17 | 50.58 | 0 | +0.89(+1.79%) |
Sep 18, 2008 | 49.43 | 51.03 | 46.25 | 49.69 | 9,473,375 | +1.14(+2.34%) |
Sep 17, 2008 | 48.54 | 49.55 | 47.93 | 48.55 | 10,232,048 | -0.92(-1.86%) |
Sep 16, 2008 | 46.98 | 49.47 | 46.40 | 49.47 | 9,940,137 | +2.12(+4.48%) |
Sep 15, 2008 | 46.99 | 48.66 | 46.91 | 47.35 | 7,412,789 | -1.51(-3.09%) |
Sep 12, 2008 | 48.93 | 49.42 | 47.99 | 48.86 | 6,132,368 | -0.37(-0.74%) |
Sep 11, 2008 | 47.14 | 49.59 | 47.14 | 49.23 | 8,583,233 | +2.16(+4.60%) |
Sep 10, 2008 | 46.08 | 47.86 | 45.64 | 47.06 | 9,678,305 | +2.09(+4.65%) |
Sep 09, 2008 | 48.73 | 48.73 | 44.60 | 44.97 | 10,695,459 | -3.56(-7.33%) |
Sep 08, 2008 | 48.71 | 49.60 | 47.76 | 48.53 | 7,278,931 | +0.81(+1.69%) |
Sep 05, 2008 | 47.45 | 47.88 | 45.63 | 47.73 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 49.30 | 49.30 | 47.69 | 47.88 | 5,907,789 | -1.87(-3.76%) |
Sep 03, 2008 | 50.12 | 50.75 | 49.19 | 49.75 | 5,700,502 | -0.55(-1.10%) |
Sep 02, 2008 | 52.08 | 53.56 | 50.07 | 50.31 | 9,154,385 | -2.55(-4.83%) |
Aug 29, 2008 | 52.68 | 53.84 | 52.68 | 52.86 | 0 | -0.07(-0.14%) |
Aug 28, 2008 | 51.96 | 53.05 | 51.90 | 52.93 | 4,093,319 | +1.19(+2.29%) |
Aug 27, 2008 | 50.69 | 51.93 | 50.52 | 51.74 | 3,174,005 | +1.04(+2.06%) |
Aug 26, 2008 | 50.38 | 50.74 | 49.80 | 50.70 | 3,097,347 | +0.38(+0.76%) |
Aug 25, 2008 | 50.78 | 50.90 | 49.96 | 50.32 | 3,440,299 | -0.71(-1.39%) |
Aug 22, 2008 | 50.43 | 51.21 | 50.23 | 51.03 | 0 | +1.04(+2.09%) |
Aug 21, 2008 | 48.30 | 50.34 | 48.16 | 49.99 | 3,820,317 | +1.19(+2.43%) |
Aug 20, 2008 | 49.09 | 49.39 | 48.37 | 48.80 | 4,909,250 | -0.05(-0.10%) |
Aug 19, 2008 | 49.47 | 49.76 | 48.68 | 48.85 | 4,555,075 | -1.07(-2.15%) |
Aug 18, 2008 | 50.83 | 51.03 | 49.67 | 49.93 | 4,240,005 | -0.81(-1.60%) |
Aug 15, 2008 | 50.72 | 51.02 | 50.16 | 50.74 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 49.92 | 51.76 | 49.65 | 50.67 | 5,801,306 | +0.42(+0.83%) |
Aug 13, 2008 | 49.13 | 50.59 | 47.73 | 50.26 | 6,596,727 | +0.84(+1.70%) |
Aug 12, 2008 | 51.97 | 51.97 | 48.70 | 49.42 | 8,747,247 | -2.52(-4.85%) |
Aug 11, 2008 | 52.73 | 53.56 | 51.43 | 51.93 | 5,086,738 | -0.94(-1.78%) |
Aug 08, 2008 | 50.64 | 52.95 | 50.32 | 52.87 | 4,975,345 | +1.87(+3.66%) |
Aug 07, 2008 | 51.71 | 52.28 | 50.74 | 51.00 | 4,854,403 | -1.22(-2.33%) |
Aug 06, 2008 | 52.82 | 52.82 | 51.51 | 52.22 | 5,610,235 | -0.22(-0.41%) |
Aug 05, 2008 | 51.61 | 52.54 | 50.69 | 52.44 | 6,828,706 | +2.01(+3.98%) |
Aug 04, 2008 | 50.80 | 51.26 | 49.57 | 50.43 | 5,519,993 | -0.34(-0.67%) |