Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.97 | 39.25 | 38.01 | 39.01 | 16,577,465 | +0.04(+0.10%) |
Oct 30, 2008 | 39.70 | 40.07 | 38.28 | 38.97 | 16,511,402 | +0.46(+1.21%) |
Oct 29, 2008 | 38.13 | 40.36 | 37.72 | 38.50 | 26,505,490 | +0.38(+0.99%) |
Oct 28, 2008 | 35.53 | 38.20 | 35.17 | 38.13 | 20,074,370 | +3.27(+9.39%) |
Oct 27, 2008 | 36.01 | 36.57 | 34.77 | 34.85 | 17,932,020 | -0.88(-2.45%) |
Oct 24, 2008 | 35.29 | 36.73 | 34.81 | 35.73 | 19,953,874 | -1.70(-4.53%) |
Oct 23, 2008 | 37.30 | 37.92 | 35.40 | 37.43 | 19,835,662 | +0.94(+2.58%) |
Oct 22, 2008 | 37.14 | 37.83 | 36.09 | 36.48 | 26,657,242 | -0.64(-1.72%) |
Oct 21, 2008 | 37.98 | 39.00 | 36.87 | 37.12 | 16,069,076 | -1.15(-3.01%) |
Oct 20, 2008 | 36.95 | 38.29 | 36.55 | 38.27 | 13,188,929 | +2.05(+5.65%) |
Oct 17, 2008 | 36.03 | 37.80 | 35.42 | 36.23 | 17,187,332 | -0.44(-1.21%) |
Oct 16, 2008 | 35.03 | 37.22 | 34.21 | 36.67 | 25,651,034 | +1.96(+5.64%) |
Oct 15, 2008 | 37.02 | 37.76 | 34.56 | 34.71 | 19,417,262 | -3.01(-7.98%) |
Oct 14, 2008 | 39.94 | 40.29 | 36.79 | 37.72 | 25,823,886 | -0.83(-2.15%) |
Oct 13, 2008 | 37.25 | 38.80 | 36.87 | 38.55 | 21,522,158 | +2.63(+7.31%) |
Oct 10, 2008 | 33.70 | 38.91 | 30.83 | 35.92 | 0 | +0.86(+2.44%) |
Oct 09, 2008 | 37.04 | 37.51 | 35.07 | 35.07 | 25,572,232 | -0.90(-2.49%) |
Oct 08, 2008 | 35.86 | 37.59 | 35.86 | 35.96 | 30,800,028 | -1.05(-2.84%) |
Oct 07, 2008 | 39.69 | 39.69 | 36.82 | 37.02 | 22,787,264 | -1.47(-3.81%) |
Oct 06, 2008 | 39.72 | 40.29 | 37.34 | 38.48 | 23,876,966 | -2.07(-5.11%) |
Oct 03, 2008 | 42.36 | 42.40 | 40.42 | 40.56 | 0 | -1.11(-2.67%) |
Oct 02, 2008 | 42.85 | 43.03 | 41.19 | 41.67 | 16,195,079 | -1.20(-2.80%) |
Oct 01, 2008 | 41.20 | 43.11 | 40.98 | 42.87 | 18,387,722 | +1.32(+3.18%) |
Sep 30, 2008 | 41.27 | 41.57 | 40.32 | 41.55 | 19,256,398 | +1.04(+2.56%) |
Sep 29, 2008 | 42.48 | 42.75 | 40.31 | 40.51 | 18,349,618 | -2.05(-4.81%) |
Sep 26, 2008 | 41.78 | 42.65 | 41.78 | 42.56 | 0 | +0.63(+1.49%) |
Sep 25, 2008 | 41.61 | 42.22 | 41.61 | 41.93 | 13,246,371 | +0.57(+1.37%) |
Sep 24, 2008 | 41.75 | 42.19 | 40.87 | 41.37 | 13,202,360 | -0.24(-0.57%) |
Sep 23, 2008 | 42.17 | 43.43 | 41.28 | 41.60 | 17,012,244 | -0.53(-1.26%) |
Sep 22, 2008 | 42.81 | 43.60 | 41.90 | 42.13 | 18,038,212 | -0.95(-2.20%) |
Sep 19, 2008 | 43.54 | 44.09 | 42.83 | 43.08 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.68 | 43.25 | 41.81 | 43.07 | 19,566,884 | +0.97(+2.30%) |
Sep 17, 2008 | 43.01 | 43.65 | 42.01 | 42.10 | 19,847,504 | -1.19(-2.75%) |
Sep 16, 2008 | 42.75 | 43.82 | 42.50 | 43.29 | 23,211,848 | +0.38(+0.89%) |
Sep 15, 2008 | 42.91 | 43.68 | 42.48 | 42.91 | 16,830,498 | -0.23(-0.53%) |
Sep 12, 2008 | 43.18 | 43.68 | 42.81 | 43.14 | 13,921,932 | -0.34(-0.77%) |
Sep 11, 2008 | 42.13 | 43.53 | 41.92 | 43.47 | 19,845,196 | +0.92(+2.15%) |
Sep 10, 2008 | 42.68 | 42.94 | 42.15 | 42.56 | 12,902,921 | +0.01(+0.02%) |
Sep 09, 2008 | 42.42 | 43.53 | 42.42 | 42.55 | 21,488,494 | +0.52(+1.23%) |
Sep 08, 2008 | 41.25 | 42.09 | 41.03 | 42.03 | 15,492,470 | +1.43(+3.52%) |
Sep 05, 2008 | 40.26 | 40.72 | 40.11 | 40.60 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.42 | 41.44 | 40.38 | 40.42 | 11,524,203 | -1.14(-2.75%) |
Sep 03, 2008 | 42.51 | 42.52 | 41.21 | 41.56 | 15,006,385 | -0.80(-1.89%) |
Sep 02, 2008 | 42.01 | 43.29 | 42.01 | 42.36 | 14,343,945 | +0.61(+1.47%) |
Aug 29, 2008 | 42.26 | 42.38 | 41.62 | 41.75 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.98 | 42.39 | 41.55 | 42.35 | 8,557,826 | +0.55(+1.30%) |
Aug 27, 2008 | 42.15 | 42.15 | 41.32 | 41.80 | 7,263,025 | -0.03(-0.08%) |
Aug 26, 2008 | 41.80 | 41.93 | 41.22 | 41.84 | 8,237,622 | +0.03(+0.08%) |
Aug 25, 2008 | 42.56 | 42.56 | 41.68 | 41.80 | 8,906,667 | -0.90(-2.11%) |
Aug 22, 2008 | 42.21 | 43.03 | 42.21 | 42.71 | 0 | +0.75(+1.78%) |
Aug 21, 2008 | 41.70 | 42.32 | 41.68 | 41.96 | 7,626,138 | -0.08(-0.19%) |
Aug 20, 2008 | 42.18 | 42.20 | 41.72 | 42.04 | 6,870,544 | -0.02(-0.05%) |
Aug 19, 2008 | 42.42 | 42.44 | 41.92 | 42.06 | 8,383,528 | -0.56(-1.31%) |
Aug 18, 2008 | 43.02 | 43.25 | 42.45 | 42.62 | 10,326,248 | -0.23(-0.53%) |
Aug 15, 2008 | 43.18 | 43.33 | 42.58 | 42.85 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 42.19 | 43.29 | 41.75 | 42.83 | 13,807,836 | +0.55(+1.31%) |
Aug 13, 2008 | 43.10 | 43.16 | 41.71 | 42.27 | 18,384,114 | -0.78(-1.81%) |
Aug 12, 2008 | 43.91 | 44.06 | 42.84 | 43.06 | 19,522,598 | -1.35(-3.05%) |
Aug 11, 2008 | 43.80 | 45.12 | 43.61 | 44.41 | 21,934,956 | +0.19(+0.43%) |
Aug 08, 2008 | 42.01 | 44.60 | 41.45 | 44.22 | 40,893,428 | +2.57(+6.16%) |
Aug 07, 2008 | 41.68 | 42.46 | 41.28 | 41.65 | 18,680,748 | -0.19(-0.45%) |
Aug 06, 2008 | 41.68 | 42.03 | 41.36 | 41.84 | 14,389,830 | -0.13(-0.30%) |
Aug 05, 2008 | 40.93 | 42.03 | 40.86 | 41.97 | 19,802,744 | +1.20(+2.94%) |
Aug 04, 2008 | 40.29 | 41.05 | 40.25 | 40.77 | 9,012,105 | +0.53(+1.30%) |