Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 45.55 | 46.00 | 44.46 | 45.51 | 1,641,287 | +0.07(+0.15%) |
Oct 30, 2008 | 44.51 | 46.32 | 43.85 | 45.44 | 2,293,055 | +2.06(+4.75%) |
Oct 29, 2008 | 43.22 | 45.28 | 41.00 | 43.38 | 2,713,904 | +1.32(+3.14%) |
Oct 28, 2008 | 40.05 | 42.06 | 37.82 | 42.06 | 3,445,644 | +2.39(+6.02%) |
Oct 27, 2008 | 41.72 | 41.72 | 39.55 | 39.67 | 2,064,511 | -2.09(-5.00%) |
Oct 24, 2008 | 37.36 | 42.55 | 37.34 | 41.76 | 3,285,477 | +0.81(+1.98%) |
Oct 23, 2008 | 41.89 | 41.89 | 37.50 | 40.95 | 3,098,570 | -0.42(-1.02%) |
Oct 22, 2008 | 44.21 | 44.21 | 40.58 | 41.37 | 2,535,481 | -3.62(-8.05%) |
Oct 21, 2008 | 46.01 | 46.63 | 44.99 | 44.99 | 2,072,242 | -1.71(-3.66%) |
Oct 20, 2008 | 43.70 | 46.71 | 43.35 | 46.70 | 2,076,868 | +3.59(+8.33%) |
Oct 17, 2008 | 41.35 | 44.71 | 40.08 | 43.11 | 2,720,718 | +1.17(+2.79%) |
Oct 16, 2008 | 40.70 | 42.08 | 39.11 | 41.94 | 3,654,670 | +1.17(+2.87%) |
Oct 15, 2008 | 43.88 | 44.21 | 40.10 | 40.77 | 1,903,258 | -4.20(-9.34%) |
Oct 14, 2008 | 46.22 | 48.99 | 43.00 | 44.97 | 3,532,297 | +0.62(+1.40%) |
Oct 13, 2008 | 40.89 | 44.35 | 40.55 | 44.35 | 3,247,305 | +5.30(+13.57%) |
Oct 10, 2008 | 42.84 | 43.89 | 37.43 | 39.05 | 5,591,162 | -5.42(-12.19%) |
Oct 09, 2008 | 48.53 | 49.24 | 44.47 | 44.47 | 2,237,158 | -4.25(-8.72%) |
Oct 08, 2008 | 48.92 | 50.05 | 48.08 | 48.72 | 2,337,381 | -0.98(-1.97%) |
Oct 07, 2008 | 49.99 | 51.79 | 48.02 | 49.70 | 2,592,118 | -0.70(-1.39%) |
Oct 06, 2008 | 51.99 | 51.99 | 48.08 | 50.40 | 3,507,335 | -4.16(-7.62%) |
Oct 03, 2008 | 56.16 | 57.15 | 54.54 | 54.56 | 0 | -1.62(-2.88%) |
Oct 02, 2008 | 58.26 | 59.15 | 56.11 | 56.18 | 1,334,699 | -2.09(-3.59%) |
Oct 01, 2008 | 56.55 | 58.45 | 56.26 | 58.27 | 1,213,650 | +1.14(+2.00%) |
Sep 30, 2008 | 57.62 | 58.01 | 55.88 | 57.13 | 1,883,187 | +0.32(+0.56%) |
Sep 29, 2008 | 61.10 | 61.10 | 55.35 | 56.81 | 2,164,664 | -4.37(-7.14%) |
Sep 26, 2008 | 61.77 | 62.26 | 60.77 | 61.18 | 0 | -1.20(-1.92%) |
Sep 25, 2008 | 63.53 | 64.00 | 61.82 | 62.38 | 1,211,393 | -0.72(-1.14%) |
Sep 24, 2008 | 62.48 | 63.48 | 61.72 | 63.10 | 1,247,091 | +0.87(+1.40%) |
Sep 23, 2008 | 62.01 | 63.25 | 61.30 | 62.23 | 1,720,464 | +0.63(+1.02%) |
Sep 22, 2008 | 60.54 | 62.60 | 60.37 | 61.60 | 1,411,374 | +1.06(+1.75%) |
Sep 19, 2008 | 61.82 | 62.65 | 59.90 | 60.54 | 0 | +0.54(+0.90%) |
Sep 18, 2008 | 60.01 | 60.77 | 58.45 | 60.00 | 2,559,403 | +0.35(+0.59%) |
Sep 17, 2008 | 60.60 | 61.08 | 59.65 | 59.65 | 1,808,586 | -1.25(-2.05%) |
Sep 16, 2008 | 59.90 | 61.36 | 57.76 | 60.90 | 1,650,034 | +0.04(+0.07%) |
Sep 15, 2008 | 61.52 | 62.85 | 60.86 | 60.86 | 1,407,925 | -2.17(-3.44%) |
Sep 12, 2008 | 63.50 | 63.50 | 62.39 | 63.03 | 1,637,761 | -0.93(-1.45%) |
Sep 11, 2008 | 62.30 | 63.96 | 61.89 | 63.96 | 1,217,435 | +1.01(+1.60%) |
Sep 10, 2008 | 62.84 | 63.81 | 62.66 | 62.95 | 1,456,626 | +0.31(+0.49%) |
Sep 09, 2008 | 63.28 | 64.34 | 62.64 | 62.64 | 1,463,813 | -0.50(-0.79%) |
Sep 08, 2008 | 63.50 | 63.97 | 62.71 | 63.14 | 1,763,608 | +0.30(+0.48%) |
Sep 05, 2008 | 62.87 | 63.06 | 61.71 | 62.84 | 0 | -0.47(-0.74%) |
Sep 04, 2008 | 63.75 | 64.90 | 63.27 | 63.31 | 1,899,186 | -0.98(-1.52%) |
Sep 03, 2008 | 62.84 | 64.73 | 62.84 | 64.29 | 2,397,423 | +1.45(+2.31%) |
Sep 02, 2008 | 63.46 | 65.84 | 62.84 | 62.84 | 1,432,879 | -0.32(-0.51%) |
Aug 29, 2008 | 63.68 | 64.65 | 63.16 | 63.16 | 624,978 | -0.60(-0.94%) |
Aug 28, 2008 | 62.94 | 63.86 | 62.73 | 63.76 | 628,040 | +0.89(+1.42%) |
Aug 27, 2008 | 62.76 | 63.05 | 62.01 | 62.87 | 1,004,731 | -0.19(-0.30%) |
Aug 26, 2008 | 61.60 | 63.16 | 61.57 | 63.06 | 740,912 | +0.71(+1.14%) |
Aug 25, 2008 | 63.90 | 64.08 | 61.83 | 62.35 | 1,318,478 | -1.80(-2.81%) |
Aug 22, 2008 | 63.93 | 64.64 | 63.93 | 64.15 | 1,143,274 | +0.02(+0.03%) |
Aug 21, 2008 | 63.78 | 64.35 | 63.35 | 64.13 | 1,044,477 | +0.23(+0.36%) |
Aug 20, 2008 | 63.84 | 64.79 | 63.42 | 63.90 | 1,995,867 | -0.15(-0.23%) |
Aug 19, 2008 | 63.79 | 64.72 | 63.64 | 64.05 | 1,091,633 | +0.09(+0.14%) |
Aug 18, 2008 | 65.32 | 65.66 | 63.63 | 63.96 | 1,242,501 | -1.01(-1.55%) |
Aug 15, 2008 | 64.02 | 65.06 | 61.50 | 64.97 | 0 | +0.92(+1.44%) |
Aug 14, 2008 | 63.45 | 64.58 | 62.78 | 64.05 | 1,422,260 | +0.73(+1.15%) |
Aug 13, 2008 | 63.17 | 64.80 | 62.94 | 63.32 | 1,209,705 | -0.16(-0.25%) |
Aug 12, 2008 | 63.88 | 64.56 | 63.40 | 63.48 | 1,496,668 | -0.29(-0.45%) |
Aug 11, 2008 | 61.71 | 63.89 | 61.00 | 63.77 | 2,232,089 | -0.13(-0.20%) |
Aug 08, 2008 | 62.59 | 64.25 | 62.56 | 63.90 | 2,271,676 | +1.37(+2.19%) |
Aug 07, 2008 | 62.93 | 63.49 | 62.10 | 62.53 | 2,386,223 | -0.59(-0.93%) |
Aug 06, 2008 | 61.28 | 63.50 | 61.09 | 63.12 | 3,287,062 | +1.92(+3.14%) |
Aug 05, 2008 | 59.61 | 61.38 | 59.55 | 61.20 | 1,522,970 | +1.85(+3.12%) |
Aug 04, 2008 | 59.23 | 60.00 | 59.03 | 59.35 | 1,285,226 | +0.20(+0.34%) |