Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.19 | 31.35 | 30.33 | 30.93 | 2,558,823 | -0.41(-1.30%) |
Oct 30, 2008 | 30.65 | 31.82 | 30.09 | 31.34 | 3,127,674 | +0.89(+2.92%) |
Oct 29, 2008 | 30.70 | 31.56 | 29.99 | 30.45 | 3,124,662 | -0.27(-0.86%) |
Oct 28, 2008 | 30.61 | 30.84 | 28.46 | 30.71 | 5,116,117 | +1.30(+4.43%) |
Oct 27, 2008 | 30.91 | 31.69 | 29.41 | 29.41 | 3,852,831 | -1.96(-6.25%) |
Oct 24, 2008 | 31.28 | 32.42 | 30.75 | 31.37 | 4,189,645 | -2.00(-6.00%) |
Oct 23, 2008 | 32.58 | 34.03 | 31.72 | 33.37 | 4,669,848 | +1.05(+3.26%) |
Oct 22, 2008 | 32.91 | 33.67 | 31.97 | 32.31 | 3,435,053 | -2.00(-5.83%) |
Oct 21, 2008 | 35.05 | 35.68 | 34.18 | 34.32 | 1,698,308 | -1.22(-3.43%) |
Oct 20, 2008 | 32.79 | 35.54 | 32.79 | 35.54 | 2,875,824 | +2.46(+7.43%) |
Oct 17, 2008 | 32.70 | 34.32 | 31.85 | 33.08 | 3,757,113 | -0.44(-1.31%) |
Oct 16, 2008 | 32.97 | 33.52 | 30.75 | 33.52 | 5,613,248 | +2.28(+7.31%) |
Oct 15, 2008 | 34.85 | 34.85 | 31.22 | 31.24 | 3,174,286 | -3.79(-10.81%) |
Oct 14, 2008 | 37.74 | 38.04 | 33.66 | 35.02 | 3,428,429 | -1.51(-4.14%) |
Oct 13, 2008 | 33.31 | 36.61 | 33.23 | 36.53 | 2,492,533 | +3.74(+11.42%) |
Oct 10, 2008 | 30.87 | 33.98 | 29.80 | 32.79 | 4,955,442 | +0.55(+1.70%) |
Oct 09, 2008 | 35.29 | 36.22 | 32.24 | 32.24 | 3,964,377 | -3.04(-8.61%) |
Oct 08, 2008 | 33.62 | 37.34 | 33.33 | 35.28 | 5,444,882 | +0.95(+2.76%) |
Oct 07, 2008 | 35.89 | 36.11 | 34.29 | 34.33 | 5,098,710 | -1.11(-3.14%) |
Oct 06, 2008 | 36.30 | 36.30 | 33.64 | 35.44 | 5,332,855 | -2.01(-5.36%) |
Oct 03, 2008 | 38.94 | 39.25 | 37.09 | 37.45 | 0 | -1.05(-2.74%) |
Oct 02, 2008 | 40.47 | 41.07 | 38.19 | 38.51 | 3,866,434 | -2.16(-5.31%) |
Oct 01, 2008 | 39.91 | 41.50 | 39.89 | 40.67 | 3,589,611 | +0.39(+0.97%) |
Sep 30, 2008 | 39.58 | 40.42 | 39.19 | 40.28 | 2,960,688 | +1.22(+3.12%) |
Sep 29, 2008 | 40.76 | 40.76 | 38.69 | 39.05 | 2,728,483 | -2.20(-5.33%) |
Sep 26, 2008 | 40.47 | 41.34 | 40.47 | 41.25 | 0 | +0.23(+0.57%) |
Sep 25, 2008 | 40.18 | 41.46 | 39.66 | 41.02 | 2,013,181 | +1.15(+2.87%) |
Sep 24, 2008 | 39.89 | 40.39 | 39.23 | 39.88 | 1,718,109 | +0.23(+0.59%) |
Sep 23, 2008 | 39.53 | 41.04 | 39.53 | 39.64 | 1,731,328 | +0.01(+0.02%) |
Sep 22, 2008 | 41.35 | 41.35 | 39.56 | 39.64 | 1,496,530 | -1.88(-4.52%) |
Sep 19, 2008 | 42.33 | 43.16 | 38.47 | 41.51 | 0 | +0.51(+1.26%) |
Sep 18, 2008 | 39.03 | 43.30 | 38.69 | 41.00 | 4,015,069 | +2.50(+6.49%) |
Sep 17, 2008 | 39.96 | 40.14 | 38.42 | 38.50 | 2,872,285 | -1.93(-4.76%) |
Sep 16, 2008 | 39.59 | 40.73 | 38.30 | 40.42 | 2,407,740 | +0.94(+2.38%) |
Sep 15, 2008 | 39.09 | 40.44 | 39.09 | 39.49 | 1,692,888 | -0.67(-1.67%) |
Sep 12, 2008 | 39.51 | 40.19 | 39.19 | 40.16 | 1,490,746 | +0.51(+1.28%) |
Sep 11, 2008 | 38.49 | 39.70 | 38.37 | 39.65 | 1,753,571 | +0.77(+1.98%) |
Sep 10, 2008 | 39.16 | 39.50 | 38.80 | 38.88 | 1,801,960 | -0.10(-0.25%) |
Sep 09, 2008 | 39.16 | 39.58 | 38.78 | 38.98 | 2,432,413 | -0.02(-0.06%) |
Sep 08, 2008 | 38.25 | 39.06 | 38.16 | 39.01 | 2,349,777 | +1.37(+3.65%) |
Sep 05, 2008 | 37.67 | 37.72 | 37.05 | 37.63 | 0 | -0.20(-0.53%) |
Sep 04, 2008 | 38.00 | 38.26 | 37.56 | 37.83 | 1,762,525 | -0.36(-0.93%) |
Sep 03, 2008 | 38.34 | 38.54 | 37.72 | 38.19 | 1,128,840 | -0.02(-0.06%) |
Sep 02, 2008 | 38.34 | 39.07 | 38.12 | 38.21 | 1,624,950 | +0.35(+0.92%) |
Aug 29, 2008 | 38.20 | 38.33 | 37.86 | 37.86 | 0 | -0.36(-0.95%) |
Aug 28, 2008 | 37.52 | 38.43 | 37.52 | 38.23 | 1,314,005 | +0.94(+2.51%) |
Aug 27, 2008 | 37.38 | 37.49 | 36.92 | 37.29 | 1,100,434 | +0.05(+0.13%) |
Aug 26, 2008 | 37.12 | 37.51 | 37.05 | 37.24 | 811,997 | -0.02(-0.04%) |
Aug 25, 2008 | 37.64 | 37.64 | 37.07 | 37.26 | 960,166 | -0.52(-1.38%) |
Aug 22, 2008 | 37.54 | 38.01 | 37.48 | 37.78 | 0 | +0.25(+0.66%) |
Aug 21, 2008 | 37.01 | 37.61 | 37.01 | 37.53 | 949,989 | +0.22(+0.60%) |
Aug 20, 2008 | 37.36 | 37.42 | 36.99 | 37.31 | 1,299,304 | -0.02(-0.07%) |
Aug 19, 2008 | 37.79 | 37.93 | 37.22 | 37.33 | 1,055,556 | -0.62(-1.64%) |
Aug 18, 2008 | 38.45 | 38.49 | 37.86 | 37.96 | 1,105,312 | -0.42(-1.10%) |
Aug 15, 2008 | 38.31 | 38.49 | 38.08 | 38.38 | 0 | +0.09(+0.24%) |
Aug 14, 2008 | 37.75 | 38.43 | 37.64 | 38.29 | 1,648,281 | +0.33(+0.87%) |
Aug 13, 2008 | 37.82 | 38.08 | 37.23 | 37.96 | 1,349,376 | +0.09(+0.24%) |
Aug 12, 2008 | 37.44 | 37.87 | 37.42 | 37.86 | 1,626,271 | +0.26(+0.68%) |
Aug 11, 2008 | 37.33 | 37.62 | 36.91 | 37.61 | 1,545,475 | +0.27(+0.73%) |
Aug 08, 2008 | 36.78 | 37.36 | 36.55 | 37.33 | 1,140,384 | +0.61(+1.67%) |
Aug 07, 2008 | 37.29 | 37.29 | 36.58 | 36.72 | 1,382,837 | -0.68(-1.82%) |
Aug 06, 2008 | 37.29 | 37.89 | 37.24 | 37.40 | 1,536,864 | -0.03(-0.09%) |
Aug 05, 2008 | 36.33 | 37.48 | 36.21 | 37.43 | 2,988,241 | +1.18(+3.24%) |
Aug 04, 2008 | 36.32 | 36.41 | 35.70 | 36.26 | 2,609,507 | -0.17(-0.45%) |