Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.28 | 45.02 | 42.63 | 43.14 | 90,783,904 | -0.54(-1.24%) |
Oct 30, 2008 | 43.65 | 44.09 | 41.58 | 43.68 | 96,492,432 | +0.23(+0.54%) |
Oct 29, 2008 | 43.57 | 45.39 | 42.52 | 43.45 | 107,743,680 | -0.12(-0.28%) |
Oct 28, 2008 | 40.08 | 43.91 | 39.03 | 43.57 | 118,638,480 | +5.10(+13.27%) |
Oct 27, 2008 | 39.33 | 41.31 | 37.83 | 38.46 | 83,807,640 | -1.72(-4.27%) |
Oct 24, 2008 | 37.25 | 41.31 | 37.25 | 40.18 | 93,865,944 | -0.79(-1.92%) |
Oct 23, 2008 | 38.34 | 40.97 | 37.48 | 40.97 | 111,130,152 | +3.39(+9.01%) |
Oct 22, 2008 | 40.01 | 40.37 | 37.19 | 37.58 | 89,500,424 | -4.03(-9.69%) |
Oct 21, 2008 | 42.17 | 43.26 | 40.28 | 41.61 | 75,239,744 | -2.03(-4.65%) |
Oct 20, 2008 | 40.96 | 43.65 | 40.59 | 43.64 | 77,103,240 | +4.05(+10.21%) |
Oct 17, 2008 | 39.02 | 42.16 | 38.18 | 39.60 | 0 | -0.82(-2.03%) |
Oct 16, 2008 | 36.85 | 40.55 | 34.44 | 40.42 | 134,213,456 | +4.13(+11.39%) |
Oct 15, 2008 | 41.18 | 41.18 | 35.69 | 36.29 | 105,235,168 | -5.88(-13.95%) |
Oct 14, 2008 | 43.68 | 44.03 | 39.99 | 42.17 | 110,182,312 | -0.36(-0.85%) |
Oct 13, 2008 | 37.77 | 42.92 | 37.18 | 42.53 | 111,451,368 | +6.24(+17.19%) |
Oct 10, 2008 | 37.17 | 38.45 | 32.89 | 36.29 | 193,994,208 | -3.28(-8.29%) |
Oct 09, 2008 | 45.16 | 45.66 | 39.27 | 39.58 | 118,151,128 | -5.14(-11.50%) |
Oct 08, 2008 | 43.56 | 46.21 | 43.07 | 44.72 | 128,766,560 | +0.45(+1.01%) |
Oct 07, 2008 | 45.40 | 46.49 | 43.63 | 44.27 | 107,889,792 | -0.73(-1.62%) |
Oct 06, 2008 | 44.03 | 45.11 | 42.91 | 45.00 | 113,294,584 | -0.36(-0.80%) |
Oct 03, 2008 | 45.31 | 47.58 | 45.13 | 45.36 | 0 | +0.26(+0.57%) |
Oct 02, 2008 | 45.26 | 46.22 | 44.49 | 45.11 | 75,773,312 | -0.63(-1.37%) |
Oct 01, 2008 | 44.92 | 46.11 | 43.61 | 45.73 | 58,998,292 | +0.54(+1.18%) |
Sep 30, 2008 | 44.01 | 45.75 | 43.75 | 45.20 | 72,221,392 | +2.10(+4.86%) |
Sep 29, 2008 | 45.93 | 46.56 | 43.10 | 43.10 | 98,983,000 | -3.84(-8.17%) |
Sep 26, 2008 | 46.00 | 47.16 | 45.75 | 46.94 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.71 | 47.32 | 45.69 | 46.95 | 62,102,040 | +1.54(+3.38%) |
Sep 24, 2008 | 45.37 | 46.27 | 44.83 | 45.41 | 47,318,588 | +0.20(+0.44%) |
Sep 23, 2008 | 45.73 | 68.21 | 45.15 | 45.22 | 47,885,708 | -0.69(-1.51%) |
Sep 22, 2008 | 46.68 | 47.61 | 45.70 | 45.91 | 54,981,440 | -0.42(-0.92%) |
Sep 19, 2008 | 46.85 | 47.72 | 45.52 | 46.33 | 0 | +1.08(+2.39%) |
Sep 18, 2008 | 44.40 | 45.25 | 43.39 | 45.25 | 82,870,736 | +1.44(+3.28%) |
Sep 17, 2008 | 44.00 | 46.05 | 43.55 | 43.81 | 74,720,400 | -0.67(-1.50%) |
Sep 16, 2008 | 41.90 | 44.67 | 41.62 | 44.48 | 72,070,128 | +1.85(+4.34%) |
Sep 15, 2008 | 43.62 | 45.34 | 42.63 | 42.63 | 69,049,064 | -2.47(-5.48%) |
Sep 12, 2008 | 43.95 | 45.22 | 43.95 | 45.11 | 49,228,452 | +1.13(+2.57%) |
Sep 11, 2008 | 43.39 | 44.09 | 42.85 | 43.98 | 61,236,752 | +0.18(+0.41%) |
Sep 10, 2008 | 43.00 | 44.12 | 42.80 | 43.80 | 53,950,424 | +1.16(+2.72%) |
Sep 09, 2008 | 44.27 | 44.81 | 42.64 | 42.64 | 66,105,180 | -2.04(-4.57%) |
Sep 08, 2008 | 44.67 | 45.13 | 44.23 | 44.68 | 53,648,344 | +0.67(+1.52%) |
Sep 05, 2008 | 44.23 | 44.46 | 43.47 | 44.01 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 45.21 | 45.59 | 44.06 | 44.31 | 55,327,308 | -1.09(-2.41%) |
Sep 03, 2008 | 44.82 | 45.75 | 44.82 | 45.41 | 46,417,140 | +0.41(+0.91%) |
Sep 02, 2008 | 45.42 | 45.91 | 44.98 | 45.00 | 54,447,676 | -1.57(-3.36%) |
Aug 29, 2008 | 47.43 | 47.43 | 46.57 | 46.57 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.18 | 47.25 | 46.50 | 47.25 | 34,858,156 | +0.41(+0.88%) |
Aug 27, 2008 | 46.95 | 47.30 | 46.56 | 46.83 | 35,010,088 | +0.30(+0.65%) |
Aug 26, 2008 | 45.87 | 46.56 | 45.87 | 46.53 | 32,220,906 | +0.72(+1.58%) |
Aug 25, 2008 | 46.72 | 46.89 | 45.77 | 45.81 | 35,455,008 | -0.93(-1.98%) |
Aug 22, 2008 | 46.56 | 46.97 | 46.07 | 46.73 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.14 | 47.11 | 45.98 | 46.76 | 42,334,096 | +0.90(+1.95%) |
Aug 20, 2008 | 45.71 | 46.36 | 45.04 | 45.87 | 44,621,776 | +0.50(+1.10%) |
Aug 19, 2008 | 44.45 | 45.55 | 44.45 | 45.37 | 38,027,676 | +0.83(+1.86%) |
Aug 18, 2008 | 45.08 | 45.43 | 44.41 | 44.54 | 39,422,772 | -0.31(-0.70%) |
Aug 15, 2008 | 44.87 | 44.98 | 44.34 | 44.85 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.16 | 45.48 | 44.76 | 45.08 | 44,413,000 | -0.42(-0.92%) |
Aug 13, 2008 | 44.70 | 45.76 | 44.70 | 45.49 | 52,653,884 | +0.75(+1.68%) |
Aug 12, 2008 | 45.73 | 45.77 | 44.53 | 44.74 | 44,666,384 | -0.74(-1.64%) |
Aug 11, 2008 | 45.70 | 45.95 | 44.84 | 45.49 | 41,776,444 | -0.33(-0.71%) |
Aug 08, 2008 | 44.76 | 45.89 | 44.41 | 45.82 | 50,373,500 | +0.74(+1.65%) |
Aug 07, 2008 | 45.79 | 46.04 | 44.99 | 45.07 | 43,509,776 | -0.52(-1.14%) |
Aug 06, 2008 | 45.69 | 45.77 | 44.95 | 45.59 | 52,904,640 | -0.01(-0.03%) |
Aug 05, 2008 | 44.52 | 45.60 | 44.35 | 45.60 | 68,878,032 | +1.02(+2.28%) |
Aug 04, 2008 | 46.34 | 46.64 | 44.31 | 44.58 | 65,097,176 | -1.82(-3.91%) |