Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.93 | 33.95 | 32.20 | 33.47 | 211,992 | +0.58(+1.76%) |
Oct 30, 2008 | 32.26 | 32.89 | 31.65 | 32.89 | 214,526 | +1.65(+5.28%) |
Oct 29, 2008 | 30.14 | 32.42 | 30.14 | 31.24 | 148,833 | +0.94(+3.11%) |
Oct 28, 2008 | 28.85 | 30.30 | 27.42 | 30.30 | 132,293 | +2.49(+8.95%) |
Oct 27, 2008 | 28.22 | 29.41 | 27.81 | 27.81 | 154,574 | -1.28(-4.39%) |
Oct 24, 2008 | 28.49 | 29.52 | 27.84 | 29.08 | 290,840 | -1.09(-3.60%) |
Oct 23, 2008 | 31.17 | 31.38 | 28.68 | 30.17 | 435,419 | -0.71(-2.29%) |
Oct 22, 2008 | 32.17 | 32.46 | 29.89 | 30.88 | 374,217 | -2.58(-7.71%) |
Oct 21, 2008 | 34.40 | 34.94 | 33.35 | 33.46 | 419,565 | -1.46(-4.18%) |
Oct 20, 2008 | 33.44 | 34.92 | 33.25 | 34.91 | 300,767 | +2.16(+6.61%) |
Oct 17, 2008 | 31.59 | 34.37 | 31.59 | 32.75 | 465,032 | +0.06(+0.19%) |
Oct 16, 2008 | 31.64 | 32.69 | 29.66 | 32.69 | 205,847 | +1.49(+4.79%) |
Oct 15, 2008 | 34.52 | 34.52 | 31.17 | 31.19 | 194,861 | -3.77(-10.77%) |
Oct 14, 2008 | 39.12 | 39.12 | 34.37 | 34.96 | 340,421 | -0.67(-1.88%) |
Oct 13, 2008 | 34.40 | 35.63 | 33.04 | 35.63 | 407,793 | +4.15(+13.17%) |
Oct 10, 2008 | 30.06 | 32.46 | 29.27 | 31.48 | 293,166 | -0.94(-2.90%) |
Oct 09, 2008 | 35.04 | 35.48 | 31.96 | 32.42 | 223,252 | -1.87(-5.44%) |
Oct 08, 2008 | 33.18 | 35.46 | 32.60 | 34.29 | 196,303 | -0.01(-0.03%) |
Oct 07, 2008 | 36.60 | 37.04 | 34.30 | 34.30 | 221,572 | -2.21(-6.05%) |
Oct 06, 2008 | 36.67 | 37.05 | 34.19 | 36.51 | 471,292 | -1.83(-4.77%) |
Oct 03, 2008 | 39.56 | 40.44 | 38.20 | 38.34 | 178,768 | -0.78(-1.99%) |
Oct 02, 2008 | 41.63 | 41.63 | 38.94 | 39.12 | 178,982 | -2.94(-7.00%) |
Oct 01, 2008 | 42.23 | 42.45 | 41.47 | 42.06 | 306,159 | -0.70(-1.63%) |
Sep 30, 2008 | 40.95 | 42.76 | 40.95 | 42.76 | 171,692 | +1.72(+4.19%) |
Sep 29, 2008 | 44.16 | 44.16 | 40.27 | 41.04 | 315,873 | -3.88(-8.63%) |
Sep 26, 2008 | 44.77 | 44.91 | 44.17 | 44.91 | 0 | -0.81(-1.76%) |
Sep 25, 2008 | 45.91 | 46.72 | 45.20 | 45.72 | 123,071 | +0.47(+1.04%) |
Sep 24, 2008 | 44.82 | 45.95 | 44.82 | 45.25 | 273,018 | -0.29(-0.64%) |
Sep 23, 2008 | 46.34 | 46.93 | 45.35 | 45.54 | 395,772 | -0.89(-1.92%) |
Sep 22, 2008 | 47.66 | 47.90 | 46.40 | 46.42 | 116,769 | -1.23(-2.58%) |
Sep 19, 2008 | 50.76 | 57.58 | 46.40 | 47.65 | 0 | +1.93(+4.22%) |
Sep 18, 2008 | 45.16 | 45.73 | 43.02 | 45.73 | 345,200 | +1.62(+3.67%) |
Sep 17, 2008 | 45.76 | 45.76 | 44.10 | 44.10 | 146,546 | -2.09(-4.53%) |
Sep 16, 2008 | 43.96 | 46.20 | 43.96 | 46.20 | 150,889 | +0.73(+1.61%) |
Sep 15, 2008 | 46.87 | 47.14 | 45.26 | 45.46 | 178,092 | -2.96(-6.11%) |
Sep 12, 2008 | 47.05 | 48.42 | 46.89 | 48.42 | 130,110 | +1.21(+2.57%) |
Sep 11, 2008 | 46.20 | 47.21 | 45.56 | 47.21 | 73,705 | +0.63(+1.36%) |
Sep 10, 2008 | 46.07 | 46.92 | 45.73 | 46.58 | 74,028 | +0.98(+2.14%) |
Sep 09, 2008 | 47.54 | 47.55 | 45.60 | 45.60 | 76,416 | -2.58(-5.36%) |
Sep 08, 2008 | 49.70 | 49.92 | 47.59 | 48.18 | 95,991 | -0.21(-0.43%) |
Sep 05, 2008 | 48.04 | 48.52 | 47.01 | 48.39 | 0 | +0.32(+0.66%) |
Sep 04, 2008 | 49.15 | 49.33 | 47.80 | 48.07 | 417,173 | -1.46(-2.94%) |
Sep 03, 2008 | 50.27 | 50.45 | 49.18 | 49.53 | 84,808 | -0.92(-1.83%) |
Sep 02, 2008 | 51.70 | 51.72 | 50.33 | 50.45 | 116,252 | -1.14(-2.21%) |
Aug 29, 2008 | 52.22 | 52.23 | 51.57 | 51.59 | 286,818 | -0.69(-1.32%) |
Aug 28, 2008 | 51.99 | 52.32 | 51.77 | 52.28 | 47,703 | +0.58(+1.12%) |
Aug 27, 2008 | 51.46 | 51.82 | 51.34 | 51.70 | 35,224 | +0.56(+1.10%) |
Aug 26, 2008 | 50.93 | 51.29 | 50.83 | 51.14 | 61,090 | +0.24(+0.48%) |
Aug 25, 2008 | 51.73 | 51.73 | 50.71 | 50.90 | 249,203 | -1.02(-1.97%) |
Aug 22, 2008 | 51.93 | 52.14 | 51.70 | 51.92 | 177,084 | +0.17(+0.33%) |
Aug 21, 2008 | 51.66 | 51.89 | 51.32 | 51.75 | 567,995 | +0.14(+0.28%) |
Aug 20, 2008 | 51.17 | 51.61 | 51.16 | 51.60 | 70,209 | +0.60(+1.17%) |
Aug 19, 2008 | 51.18 | 51.19 | 50.79 | 51.00 | 83,256 | -0.19(-0.37%) |
Aug 18, 2008 | 52.03 | 52.19 | 50.97 | 51.19 | 83,187 | -0.70(-1.34%) |
Aug 15, 2008 | 52.03 | 52.12 | 51.69 | 51.89 | 0 | -0.11(-0.21%) |
Aug 14, 2008 | 51.50 | 52.02 | 51.29 | 52.00 | 167,060 | +0.34(+0.65%) |
Aug 13, 2008 | 51.15 | 51.86 | 50.91 | 51.67 | 145,195 | +0.53(+1.04%) |
Aug 12, 2008 | 51.58 | 51.74 | 51.02 | 51.13 | 379,234 | -0.31(-0.60%) |
Aug 11, 2008 | 51.25 | 51.56 | 51.10 | 51.44 | 106,187 | +0.26(+0.51%) |
Aug 08, 2008 | 50.56 | 51.29 | 50.29 | 51.18 | 170,474 | +0.52(+1.02%) |
Aug 07, 2008 | 51.06 | 51.27 | 50.52 | 50.66 | 100,839 | -0.67(-1.31%) |
Aug 06, 2008 | 50.39 | 51.48 | 50.39 | 51.33 | 68,362 | +0.74(+1.47%) |
Aug 05, 2008 | 50.01 | 50.59 | 49.76 | 50.59 | 336,695 | +0.87(+1.75%) |
Aug 04, 2008 | 51.22 | 51.22 | 49.51 | 49.72 | 127,546 | -1.55(-3.02%) |