Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.91 | 35.99 | 34.46 | 35.52 | 25,795,152 | +0.77(+2.21%) |
Oct 30, 2008 | 35.01 | 35.11 | 33.84 | 34.76 | 24,236,964 | +1.14(+3.38%) |
Oct 29, 2008 | 33.56 | 35.26 | 33.53 | 33.62 | 17,892,866 | -0.34(-1.00%) |
Oct 28, 2008 | 31.71 | 33.96 | 30.71 | 33.96 | 15,173,796 | +3.10(+10.04%) |
Oct 27, 2008 | 31.35 | 32.51 | 30.80 | 30.86 | 15,281,618 | -1.03(-3.24%) |
Oct 24, 2008 | 30.54 | 32.72 | 30.54 | 31.90 | 12,792,712 | -1.61(-4.80%) |
Oct 23, 2008 | 33.16 | 33.77 | 31.33 | 33.50 | 11,346,505 | +0.41(+1.25%) |
Oct 22, 2008 | 34.16 | 34.31 | 32.14 | 33.09 | 9,594,058 | -1.95(-5.58%) |
Oct 21, 2008 | 35.73 | 36.14 | 34.93 | 35.05 | 7,593,362 | -1.09(-3.02%) |
Oct 20, 2008 | 35.10 | 36.14 | 34.63 | 36.14 | 4,504,914 | +1.76(+5.13%) |
Oct 17, 2008 | 33.65 | 36.07 | 33.58 | 34.37 | 6,351,519 | -0.32(-0.94%) |
Oct 16, 2008 | 33.37 | 34.71 | 31.68 | 34.70 | 5,235,500 | +1.53(+4.60%) |
Oct 15, 2008 | 35.76 | 35.88 | 33.09 | 33.17 | 5,477,686 | -3.42(-9.35%) |
Oct 14, 2008 | 38.95 | 39.46 | 35.64 | 36.59 | 11,381,367 | -0.32(-0.86%) |
Oct 13, 2008 | 34.71 | 37.05 | 34.42 | 36.91 | 10,543,721 | +4.20(+12.83%) |
Oct 10, 2008 | 31.84 | 34.63 | 30.77 | 32.71 | 10,762,755 | -0.98(-2.90%) |
Oct 09, 2008 | 36.56 | 36.93 | 33.34 | 33.69 | 7,668,598 | -2.25(-6.27%) |
Oct 08, 2008 | 35.69 | 37.41 | 35.31 | 35.95 | 5,408,698 | -0.70(-1.91%) |
Oct 07, 2008 | 39.23 | 39.38 | 36.59 | 36.65 | 5,108,147 | -2.38(-6.10%) |
Oct 06, 2008 | 39.32 | 39.42 | 36.91 | 39.03 | 11,438,392 | -1.41(-3.48%) |
Oct 03, 2008 | 41.68 | 42.42 | 40.30 | 40.44 | 0 | -0.63(-1.53%) |
Oct 02, 2008 | 42.70 | 42.83 | 40.94 | 41.06 | 2,910,442 | -1.93(-4.49%) |
Oct 01, 2008 | 43.00 | 43.17 | 42.17 | 43.00 | 4,545,105 | -0.05(-0.12%) |
Sep 30, 2008 | 42.78 | 43.69 | 41.68 | 43.05 | 4,364,851 | +1.11(+2.66%) |
Sep 29, 2008 | 44.17 | 44.30 | 41.23 | 41.93 | 5,652,500 | -2.96(-6.59%) |
Sep 26, 2008 | 43.96 | 44.96 | 43.90 | 44.89 | 0 | -0.04(-0.08%) |
Sep 25, 2008 | 44.81 | 45.15 | 44.21 | 44.93 | 3,482,959 | +0.79(+1.79%) |
Sep 24, 2008 | 44.41 | 44.65 | 43.80 | 44.14 | 2,519,003 | -0.26(-0.58%) |
Sep 23, 2008 | 45.03 | 45.54 | 44.27 | 44.40 | 6,597,250 | -0.77(-1.70%) |
Sep 22, 2008 | 46.57 | 46.62 | 44.92 | 45.17 | 4,500,671 | -1.62(-3.45%) |
Sep 19, 2008 | 49.13 | 61.23 | 45.98 | 46.78 | 0 | +1.89(+4.21%) |
Sep 18, 2008 | 43.71 | 45.19 | 42.24 | 44.89 | 5,916,307 | +1.71(+3.96%) |
Sep 17, 2008 | 44.36 | 44.59 | 43.03 | 43.18 | 4,034,803 | -2.02(-4.47%) |
Sep 16, 2008 | 43.69 | 45.20 | 43.39 | 45.20 | 4,530,687 | +0.58(+1.29%) |
Sep 15, 2008 | 45.14 | 45.95 | 44.49 | 44.63 | 2,949,402 | -2.15(-4.59%) |
Sep 12, 2008 | 45.93 | 46.77 | 45.76 | 46.77 | 1,572,875 | +0.46(+0.99%) |
Sep 11, 2008 | 45.22 | 46.34 | 44.96 | 46.32 | 2,329,332 | +0.59(+1.29%) |
Sep 10, 2008 | 45.87 | 46.17 | 45.28 | 45.73 | 1,935,052 | +0.10(+0.23%) |
Sep 09, 2008 | 46.95 | 47.05 | 45.38 | 45.62 | 2,581,568 | -1.41(-3.00%) |
Sep 08, 2008 | 47.50 | 47.52 | 46.29 | 47.03 | 2,075,574 | +0.83(+1.80%) |
Sep 05, 2008 | 45.72 | 46.28 | 45.21 | 46.20 | 0 | +0.25(+0.55%) |
Sep 04, 2008 | 47.05 | 47.09 | 45.95 | 45.95 | 2,107,028 | -1.43(-3.02%) |
Sep 03, 2008 | 47.45 | 47.62 | 47.02 | 47.38 | 1,641,148 | -0.09(-0.19%) |
Sep 02, 2008 | 48.21 | 48.46 | 47.25 | 47.47 | 1,926,719 | -0.20(-0.42%) |
Aug 29, 2008 | 48.07 | 48.21 | 47.67 | 47.67 | 0 | -0.60(-1.24%) |
Aug 28, 2008 | 47.88 | 48.30 | 47.83 | 48.26 | 2,437,808 | +0.71(+1.49%) |
Aug 27, 2008 | 47.26 | 47.74 | 47.16 | 47.56 | 1,747,665 | +0.35(+0.75%) |
Aug 26, 2008 | 47.06 | 47.34 | 46.86 | 47.20 | 1,768,434 | +0.15(+0.31%) |
Aug 25, 2008 | 47.78 | 47.78 | 46.94 | 47.05 | 2,063,701 | -1.01(-2.10%) |
Aug 22, 2008 | 47.66 | 48.06 | 47.61 | 48.06 | 2,016,461 | +0.66(+1.40%) |
Aug 21, 2008 | 47.01 | 47.58 | 46.97 | 47.40 | 1,860,383 | +0.04(+0.08%) |
Aug 20, 2008 | 47.21 | 47.44 | 46.88 | 47.36 | 2,381,916 | +0.26(+0.55%) |
Aug 19, 2008 | 47.33 | 47.38 | 46.93 | 47.11 | 2,711,598 | -0.61(-1.28%) |
Aug 18, 2008 | 48.25 | 48.44 | 47.39 | 47.72 | 2,502,682 | -0.60(-1.24%) |
Aug 15, 2008 | 48.29 | 48.46 | 48.01 | 48.32 | 0 | +0.10(+0.21%) |
Aug 14, 2008 | 47.44 | 48.32 | 47.44 | 48.21 | 2,186,423 | +0.43(+0.90%) |
Aug 13, 2008 | 47.73 | 48.08 | 47.36 | 47.78 | 1,998,785 | -0.11(-0.23%) |
Aug 12, 2008 | 48.26 | 48.29 | 47.71 | 47.89 | 1,643,213 | -0.53(-1.10%) |
Aug 11, 2008 | 47.92 | 48.69 | 47.84 | 48.43 | 1,816,681 | +0.48(+1.00%) |
Aug 08, 2008 | 46.93 | 48.06 | 46.78 | 47.95 | 1,415,523 | +1.00(+2.12%) |
Aug 07, 2008 | 47.46 | 47.50 | 46.83 | 46.95 | 1,467,453 | -0.78(-1.64%) |
Aug 06, 2008 | 47.41 | 47.82 | 47.20 | 47.73 | 2,398,310 | +0.23(+0.48%) |
Aug 05, 2008 | 46.65 | 47.50 | 46.60 | 47.50 | 1,299,890 | +1.25(+2.71%) |
Aug 04, 2008 | 46.75 | 46.77 | 46.18 | 46.25 | 1,579,472 | -0.52(-1.12%) |