Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 56.41 | 58.90 | 55.46 | 58.43 | 957,860 | +1.61(+2.83%) |
Oct 30, 2008 | 54.96 | 57.06 | 53.53 | 56.82 | 879,382 | +3.54(+6.64%) |
Oct 29, 2008 | 52.07 | 54.97 | 51.15 | 53.28 | 1,091,266 | +1.20(+2.30%) |
Oct 28, 2008 | 51.34 | 52.28 | 48.52 | 52.08 | 1,253,463 | +2.70(+5.47%) |
Oct 27, 2008 | 49.46 | 52.22 | 49.00 | 49.38 | 714,164 | -1.02(-2.02%) |
Oct 24, 2008 | 47.45 | 51.34 | 46.45 | 50.40 | 1,199,828 | -1.58(-3.04%) |
Oct 23, 2008 | 51.32 | 54.91 | 50.52 | 51.98 | 1,088,870 | -0.12(-0.23%) |
Oct 22, 2008 | 52.94 | 53.70 | 51.01 | 52.10 | 620,260 | -1.28(-2.40%) |
Oct 21, 2008 | 55.15 | 56.13 | 53.35 | 53.38 | 778,734 | -3.06(-5.42%) |
Oct 20, 2008 | 56.00 | 57.94 | 55.08 | 56.44 | 914,456 | +1.17(+2.12%) |
Oct 17, 2008 | 52.99 | 58.03 | 52.28 | 55.27 | 1,270,808 | +0.75(+1.38%) |
Oct 16, 2008 | 49.90 | 54.66 | 49.32 | 54.52 | 1,057,785 | +3.81(+7.51%) |
Oct 15, 2008 | 54.09 | 55.47 | 50.48 | 50.71 | 925,500 | -3.55(-6.54%) |
Oct 14, 2008 | 54.98 | 55.59 | 53.09 | 54.26 | 941,686 | -0.15(-0.28%) |
Oct 13, 2008 | 50.71 | 54.99 | 50.17 | 54.41 | 1,151,205 | +5.19(+10.54%) |
Oct 10, 2008 | 47.73 | 51.22 | 47.51 | 49.22 | 2,163,297 | +0.39(+0.80%) |
Oct 09, 2008 | 51.70 | 53.14 | 48.83 | 48.83 | 889,765 | -2.66(-5.17%) |
Oct 08, 2008 | 51.06 | 53.43 | 50.76 | 51.49 | 1,002,270 | -1.46(-2.76%) |
Oct 07, 2008 | 54.41 | 54.89 | 52.65 | 52.95 | 906,026 | -1.47(-2.70%) |
Oct 06, 2008 | 55.25 | 55.77 | 51.72 | 54.42 | 886,423 | -2.10(-3.72%) |
Oct 03, 2008 | 57.82 | 59.43 | 56.50 | 56.52 | 530,870 | -0.90(-1.57%) |
Oct 02, 2008 | 57.98 | 58.25 | 57.26 | 57.42 | 533,008 | -0.65(-1.12%) |
Oct 01, 2008 | 58.50 | 59.19 | 57.50 | 58.07 | 621,946 | -0.84(-1.43%) |
Sep 30, 2008 | 61.44 | 61.99 | 56.67 | 58.91 | 1,419,298 | -0.70(-1.17%) |
Sep 29, 2008 | 62.36 | 63.96 | 59.47 | 59.61 | 908,756 | -3.63(-5.74%) |
Sep 26, 2008 | 61.99 | 63.74 | 61.20 | 63.24 | 532,817 | +0.90(+1.44%) |
Sep 25, 2008 | 62.46 | 62.59 | 61.31 | 62.34 | 536,438 | +0.14(+0.23%) |
Sep 24, 2008 | 63.29 | 63.74 | 61.71 | 62.20 | 604,085 | -0.69(-1.10%) |
Sep 23, 2008 | 63.22 | 63.65 | 62.53 | 62.89 | 522,195 | -0.12(-0.19%) |
Sep 22, 2008 | 63.42 | 63.97 | 62.85 | 63.01 | 462,456 | -0.85(-1.33%) |
Sep 19, 2008 | 65.70 | 66.00 | 62.57 | 63.86 | 1,683,839 | -0.91(-1.40%) |
Sep 18, 2008 | 61.77 | 66.15 | 61.06 | 64.77 | 1,568,243 | +3.73(+6.11%) |
Sep 17, 2008 | 61.79 | 62.52 | 61.04 | 61.04 | 753,112 | -1.49(-2.38%) |
Sep 16, 2008 | 60.54 | 62.53 | 60.39 | 62.53 | 960,195 | +2.61(+4.36%) |
Sep 15, 2008 | 58.20 | 62.00 | 58.20 | 59.92 | 638,099 | -0.23(-0.38%) |
Sep 12, 2008 | 58.20 | 60.23 | 58.20 | 60.15 | 464,787 | +1.30(+2.21%) |
Sep 11, 2008 | 57.15 | 58.92 | 56.04 | 58.85 | 512,573 | +1.41(+2.45%) |
Sep 10, 2008 | 56.27 | 58.00 | 56.00 | 57.44 | 534,485 | +1.36(+2.43%) |
Sep 09, 2008 | 57.54 | 57.79 | 56.08 | 56.08 | 426,393 | -1.24(-2.16%) |
Sep 08, 2008 | 57.84 | 58.69 | 56.49 | 57.32 | 404,332 | -0.05(-0.09%) |
Sep 05, 2008 | 56.75 | 57.79 | 55.95 | 57.37 | 518,037 | +0.52(+0.91%) |
Sep 04, 2008 | 58.33 | 58.90 | 56.85 | 56.85 | 479,730 | -1.78(-3.04%) |
Sep 03, 2008 | 58.26 | 59.00 | 58.00 | 58.63 | 405,215 | -0.30(-0.51%) |
Sep 02, 2008 | 59.36 | 60.38 | 58.44 | 58.93 | 540,773 | -0.37(-0.62%) |
Aug 29, 2008 | 60.44 | 60.61 | 59.16 | 59.30 | 361,670 | -1.51(-2.48%) |
Aug 28, 2008 | 60.32 | 61.25 | 60.04 | 60.81 | 356,837 | +0.60(+1.00%) |
Aug 27, 2008 | 59.39 | 60.75 | 59.21 | 60.21 | 367,103 | +1.05(+1.77%) |
Aug 26, 2008 | 59.26 | 59.76 | 58.78 | 59.16 | 464,351 | -0.26(-0.44%) |
Aug 25, 2008 | 60.63 | 60.83 | 58.88 | 59.42 | 394,328 | -1.70(-2.78%) |
Aug 22, 2008 | 59.97 | 61.20 | 59.58 | 61.12 | 346,234 | +1.24(+2.07%) |
Aug 21, 2008 | 60.01 | 60.55 | 59.25 | 59.88 | 436,487 | -0.65(-1.07%) |
Aug 20, 2008 | 60.12 | 61.17 | 59.12 | 60.53 | 561,129 | +0.53(+0.88%) |
Aug 19, 2008 | 60.53 | 61.10 | 59.42 | 60.00 | 513,756 | -0.28(-0.46%) |
Aug 18, 2008 | 60.77 | 60.77 | 59.67 | 60.28 | 548,258 | -0.49(-0.81%) |
Aug 15, 2008 | 60.46 | 61.18 | 59.59 | 60.77 | 599,777 | +0.54(+0.90%) |
Aug 14, 2008 | 59.12 | 60.50 | 58.96 | 60.23 | 433,733 | +0.70(+1.18%) |
Aug 13, 2008 | 58.28 | 59.97 | 58.26 | 59.53 | 684,978 | +0.32(+0.54%) |
Aug 12, 2008 | 58.97 | 59.67 | 58.37 | 59.21 | 444,222 | -0.09(-0.15%) |
Aug 11, 2008 | 59.35 | 59.35 | 58.34 | 59.30 | 384,705 | +0.25(+0.42%) |
Aug 08, 2008 | 58.40 | 59.39 | 58.15 | 59.05 | 355,493 | +0.79(+1.36%) |
Aug 07, 2008 | 58.99 | 59.84 | 58.01 | 58.26 | 513,215 | -1.07(-1.80%) |
Aug 06, 2008 | 59.37 | 59.55 | 58.63 | 59.33 | 689,957 | -0.07(-0.12%) |
Aug 05, 2008 | 59.92 | 60.05 | 58.61 | 59.40 | 759,592 | +0.09(+0.15%) |
Aug 04, 2008 | 60.04 | 60.10 | 58.87 | 59.31 | 588,488 | -0.02(-0.03%) |