Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 49.30 | 55.79 | 49.30 | 54.37 | 404,382 | +4.99(+10.11%) |
Oct 30, 2008 | 45.95 | 50.36 | 44.53 | 49.38 | 409,958 | +5.29(+12.00%) |
Oct 29, 2008 | 45.01 | 45.78 | 43.69 | 44.09 | 335,162 | -0.06(-0.14%) |
Oct 28, 2008 | 43.96 | 45.34 | 41.65 | 44.15 | 321,768 | +1.05(+2.44%) |
Oct 27, 2008 | 44.71 | 45.18 | 42.89 | 43.10 | 167,492 | -2.05(-4.54%) |
Oct 24, 2008 | 44.01 | 46.36 | 43.85 | 45.15 | 130,164 | -2.42(-5.09%) |
Oct 23, 2008 | 47.67 | 48.78 | 45.64 | 47.57 | 236,292 | +0.19(+0.40%) |
Oct 22, 2008 | 47.16 | 49.69 | 46.83 | 47.38 | 245,632 | -0.87(-1.80%) |
Oct 21, 2008 | 48.05 | 49.36 | 46.37 | 48.25 | 213,484 | -0.37(-0.76%) |
Oct 20, 2008 | 47.69 | 49.19 | 46.81 | 48.62 | 195,881 | +1.87(+4.00%) |
Oct 17, 2008 | 44.74 | 48.83 | 43.19 | 46.75 | 226,951 | +0.75(+1.63%) |
Oct 16, 2008 | 42.44 | 46.30 | 41.03 | 46.00 | 272,455 | +3.40(+7.98%) |
Oct 15, 2008 | 46.54 | 47.40 | 42.42 | 42.60 | 231,392 | -3.67(-7.93%) |
Oct 14, 2008 | 52.62 | 52.62 | 46.00 | 46.27 | 429,256 | -5.03(-9.81%) |
Oct 13, 2008 | 54.06 | 54.06 | 48.81 | 51.30 | 468,199 | -0.75(-1.44%) |
Oct 10, 2008 | 45.74 | 52.64 | 45.57 | 52.05 | 612,139 | +5.02(+10.67%) |
Oct 09, 2008 | 49.86 | 51.40 | 47.01 | 47.03 | 294,070 | -2.12(-4.31%) |
Oct 08, 2008 | 48.83 | 51.31 | 47.70 | 49.15 | 227,664 | +0.04(+0.08%) |
Oct 07, 2008 | 49.65 | 50.95 | 47.50 | 49.11 | 301,008 | +0.23(+0.47%) |
Oct 06, 2008 | 49.63 | 49.75 | 46.81 | 48.88 | 225,851 | -1.71(-3.38%) |
Oct 03, 2008 | 53.43 | 54.87 | 50.12 | 50.59 | 267,047 | -2.09(-3.97%) |
Oct 02, 2008 | 56.06 | 57.25 | 52.48 | 52.68 | 264,844 | -3.57(-6.35%) |
Oct 01, 2008 | 55.74 | 57.44 | 55.12 | 56.25 | 122,958 | -0.73(-1.28%) |
Sep 30, 2008 | 55.64 | 57.56 | 54.61 | 56.98 | 209,990 | +1.80(+3.26%) |
Sep 29, 2008 | 55.23 | 57.52 | 51.43 | 55.18 | 282,482 | -1.04(-1.85%) |
Sep 26, 2008 | 56.01 | 56.23 | 54.47 | 56.22 | 231,058 | -0.94(-1.64%) |
Sep 25, 2008 | 59.60 | 59.60 | 56.98 | 57.16 | 307,224 | -1.99(-3.36%) |
Sep 24, 2008 | 59.28 | 60.44 | 58.90 | 59.15 | 175,278 | +0.08(+0.14%) |
Sep 23, 2008 | 58.60 | 60.00 | 58.60 | 59.07 | 220,454 | +0.61(+1.04%) |
Sep 22, 2008 | 59.53 | 60.41 | 57.80 | 58.46 | 180,509 | -2.04(-3.37%) |
Sep 19, 2008 | 62.97 | 65.08 | 60.28 | 60.50 | 597,453 | +0.81(+1.36%) |
Sep 18, 2008 | 57.09 | 60.45 | 56.16 | 59.69 | 576,915 | +4.03(+7.24%) |
Sep 17, 2008 | 56.89 | 58.34 | 55.64 | 55.66 | 250,920 | -2.11(-3.65%) |
Sep 16, 2008 | 56.69 | 58.37 | 55.40 | 57.77 | 402,976 | +0.75(+1.32%) |
Sep 15, 2008 | 58.01 | 59.54 | 56.72 | 57.02 | 279,972 | -1.64(-2.80%) |
Sep 12, 2008 | 59.53 | 59.66 | 58.27 | 58.66 | 236,171 | -1.07(-1.79%) |
Sep 11, 2008 | 59.82 | 60.09 | 58.14 | 59.73 | 374,347 | -1.28(-2.10%) |
Sep 10, 2008 | 63.35 | 63.65 | 59.04 | 61.01 | 484,020 | -1.96(-3.11%) |
Sep 09, 2008 | 65.22 | 66.05 | 62.88 | 62.97 | 267,928 | -1.98(-3.05%) |
Sep 08, 2008 | 64.82 | 65.16 | 62.68 | 64.95 | 343,521 | +2.07(+3.29%) |
Sep 05, 2008 | 63.09 | 63.81 | 61.99 | 62.88 | 150,098 | -0.19(-0.30%) |
Sep 04, 2008 | 64.75 | 65.21 | 62.89 | 63.07 | 201,456 | -1.99(-3.06%) |
Sep 03, 2008 | 65.57 | 66.45 | 64.20 | 65.06 | 323,652 | -0.57(-0.87%) |
Sep 02, 2008 | 64.97 | 66.09 | 64.48 | 65.63 | 328,982 | +1.15(+1.78%) |
Aug 29, 2008 | 63.28 | 64.70 | 63.28 | 64.48 | 353,401 | +0.78(+1.22%) |
Aug 28, 2008 | 62.02 | 64.73 | 62.02 | 63.70 | 250,871 | +1.16(+1.85%) |
Aug 27, 2008 | 60.12 | 62.85 | 59.64 | 62.54 | 496,921 | +2.54(+4.23%) |
Aug 26, 2008 | 60.07 | 60.70 | 59.06 | 60.00 | 394,070 | -0.03(-0.05%) |
Aug 25, 2008 | 60.22 | 60.46 | 59.00 | 60.03 | 267,412 | -0.39(-0.65%) |
Aug 22, 2008 | 60.25 | 60.94 | 60.03 | 60.42 | 340,101 | +0.58(+0.97%) |
Aug 21, 2008 | 60.84 | 60.84 | 59.50 | 59.84 | 329,093 | -1.49(-2.43%) |
Aug 20, 2008 | 61.81 | 62.98 | 60.02 | 61.33 | 162,577 | -0.36(-0.58%) |
Aug 19, 2008 | 63.35 | 63.75 | 61.43 | 61.69 | 121,450 | -1.72(-2.71%) |
Aug 18, 2008 | 63.37 | 64.50 | 62.75 | 63.41 | 198,732 | +0.16(+0.25%) |
Aug 15, 2008 | 63.90 | 64.41 | 62.11 | 63.25 | 283,347 | -0.09(-0.14%) |
Aug 14, 2008 | 61.22 | 63.60 | 61.22 | 63.34 | 347,564 | +1.66(+2.69%) |
Aug 13, 2008 | 61.66 | 62.02 | 60.30 | 61.68 | 191,171 | -0.34(-0.55%) |
Aug 12, 2008 | 62.66 | 62.97 | 61.38 | 62.02 | 327,895 | -0.87(-1.38%) |
Aug 11, 2008 | 60.43 | 63.78 | 59.87 | 62.89 | 366,578 | +2.57(+4.26%) |
Aug 08, 2008 | 58.25 | 60.45 | 57.19 | 60.32 | 237,716 | +1.68(+2.86%) |
Aug 07, 2008 | 58.45 | 60.24 | 57.95 | 58.64 | 305,662 | -0.52(-0.88%) |
Aug 06, 2008 | 59.11 | 60.09 | 57.50 | 59.16 | 418,091 | -0.97(-1.61%) |
Aug 05, 2008 | 51.00 | 60.58 | 49.50 | 60.13 | 1,704,120 | +5.46(+9.99%) |
Aug 04, 2008 | 53.03 | 56.08 | 53.03 | 54.67 | 387,365 | +0.77(+1.43%) |