Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.10 | 41.43 | 39.71 | 40.19 | 4,278,944 | -0.61(-1.50%) |
Oct 30, 2008 | 39.85 | 40.80 | 38.74 | 40.80 | 3,596,483 | +1.83(+4.70%) |
Oct 29, 2008 | 38.50 | 39.68 | 37.67 | 38.97 | 3,484,777 | +0.29(+0.75%) |
Oct 28, 2008 | 38.54 | 38.83 | 36.32 | 38.68 | 4,150,626 | +2.36(+6.50%) |
Oct 27, 2008 | 38.52 | 40.82 | 36.32 | 36.32 | 3,718,531 | -2.79(-7.13%) |
Oct 24, 2008 | 35.50 | 39.27 | 35.25 | 39.11 | 5,567,355 | +0.33(+0.85%) |
Oct 23, 2008 | 41.95 | 41.95 | 37.60 | 38.78 | 9,381,288 | -2.32(-5.64%) |
Oct 22, 2008 | 43.15 | 43.49 | 41.08 | 41.10 | 4,660,857 | -2.90(-6.59%) |
Oct 21, 2008 | 45.25 | 46.54 | 43.92 | 44.00 | 2,786,693 | -2.27(-4.91%) |
Oct 20, 2008 | 44.30 | 46.27 | 44.10 | 46.27 | 3,999,418 | +2.27(+5.16%) |
Oct 17, 2008 | 43.01 | 46.34 | 42.31 | 44.00 | 6,180,449 | +1.82(+4.31%) |
Oct 16, 2008 | 43.45 | 43.88 | 41.58 | 42.18 | 2,875,945 | -1.32(-3.03%) |
Oct 15, 2008 | 43.00 | 45.07 | 43.00 | 43.50 | 4,358,039 | -1.09(-2.44%) |
Oct 14, 2008 | 48.68 | 48.73 | 40.81 | 44.59 | 5,342,096 | +3.78(+9.26%) |
Oct 10, 2008 | 40.00 | 42.77 | 39.30 | 40.81 | 4,436,313 | -0.50(-1.21%) |
Oct 09, 2008 | 45.28 | 45.75 | 40.45 | 41.31 | 3,990,173 | -2.97(-6.71%) |
Oct 08, 2008 | 42.50 | 44.51 | 41.84 | 44.28 | 2,562,418 | +0.23(+0.52%) |
Oct 07, 2008 | 45.44 | 45.97 | 44.00 | 44.05 | 2,515,273 | -1.31(-2.89%) |
Oct 06, 2008 | 45.07 | 47.95 | 43.51 | 45.36 | 3,338,420 | -1.80(-3.82%) |
Oct 03, 2008 | 47.69 | 48.48 | 47.01 | 47.16 | 3,345,704 | -0.04(-0.08%) |
Oct 02, 2008 | 48.20 | 48.75 | 46.80 | 47.20 | 4,214,650 | -1.50(-3.08%) |
Oct 01, 2008 | 48.30 | 48.86 | 47.30 | 48.70 | 3,830,898 | +0.70(+1.46%) |
Sep 30, 2008 | 47.50 | 49.49 | 47.00 | 48.00 | 5,058,876 | +1.76(+3.81%) |
Sep 29, 2008 | 49.51 | 49.60 | 45.55 | 46.24 | 3,219,690 | -3.16(-6.40%) |
Sep 26, 2008 | 48.50 | 49.55 | 48.49 | 49.40 | 1,743,134 | -0.02(-0.04%) |
Sep 25, 2008 | 48.38 | 49.59 | 48.35 | 49.42 | 4,327,550 | +0.57(+1.17%) |
Sep 24, 2008 | 49.68 | 49.68 | 48.32 | 48.85 | 3,044,098 | -0.53(-1.07%) |
Sep 23, 2008 | 47.20 | 49.50 | 47.20 | 49.38 | 3,320,073 | +1.57(+3.28%) |
Sep 22, 2008 | 49.06 | 50.19 | 47.42 | 47.81 | 2,809,051 | -2.19(-4.38%) |
Sep 19, 2008 | 48.67 | 50.69 | 47.38 | 50.00 | 13,787,108 | +4.84(+10.72%) |
Sep 18, 2008 | 44.30 | 46.50 | 43.78 | 45.16 | 6,679,558 | +1.38(+3.15%) |
Sep 17, 2008 | 45.25 | 45.46 | 43.25 | 43.78 | 7,549,495 | -2.05(-4.47%) |
Sep 16, 2008 | 46.00 | 46.49 | 45.25 | 45.83 | 6,813,780 | -0.77(-1.65%) |
Sep 15, 2008 | 46.71 | 47.70 | 46.26 | 46.60 | 4,305,685 | -1.15(-2.41%) |
Sep 12, 2008 | 47.32 | 47.87 | 46.90 | 47.75 | 2,453,391 | -0.07(-0.15%) |
Sep 11, 2008 | 47.09 | 48.03 | 46.74 | 47.82 | 2,966,374 | +0.19(+0.40%) |
Sep 10, 2008 | 47.30 | 48.10 | 46.73 | 47.63 | 4,415,725 | +0.78(+1.66%) |
Sep 09, 2008 | 47.49 | 47.99 | 46.40 | 46.85 | 2,917,627 | -0.25(-0.53%) |
Sep 08, 2008 | 48.00 | 48.55 | 47.10 | 47.10 | 3,314,506 | +0.18(+0.38%) |
Sep 05, 2008 | 47.13 | 47.25 | 46.24 | 46.92 | 2,851,910 | -0.40(-0.85%) |
Sep 04, 2008 | 48.00 | 48.32 | 47.13 | 47.32 | 3,185,082 | -1.12(-2.31%) |
Sep 03, 2008 | 47.91 | 48.47 | 47.00 | 48.44 | 3,482,787 | +0.57(+1.19%) |
Sep 02, 2008 | 48.30 | 49.00 | 47.75 | 47.87 | 3,813,264 | -1.18(-2.41%) |
Aug 29, 2008 | 49.20 | 49.70 | 48.61 | 49.05 | 2,710,762 | -0.68(-1.37%) |
Aug 28, 2008 | 48.06 | 49.73 | 47.97 | 49.73 | 3,269,555 | +2.23(+4.69%) |
Aug 27, 2008 | 46.64 | 47.89 | 46.47 | 47.50 | 3,499,192 | +1.05(+2.26%) |
Aug 26, 2008 | 47.40 | 47.46 | 46.38 | 46.45 | 3,050,295 | -1.19(-2.50%) |
Aug 25, 2008 | 48.49 | 48.49 | 47.53 | 47.64 | 1,459,507 | -0.96(-1.98%) |
Aug 22, 2008 | 48.22 | 48.60 | 47.65 | 48.60 | 1,430,070 | +0.79(+1.65%) |
Aug 21, 2008 | 47.12 | 48.40 | 46.65 | 47.81 | 1,720,832 | +0.01(+0.02%) |
Aug 20, 2008 | 47.50 | 47.95 | 46.22 | 47.80 | 2,119,236 | +0.70(+1.49%) |
Aug 19, 2008 | 48.77 | 48.77 | 47.10 | 47.10 | 3,357,572 | -1.83(-3.74%) |
Aug 18, 2008 | 49.24 | 49.68 | 48.58 | 48.93 | 1,748,368 | +0.04(+0.08%) |
Aug 15, 2008 | 49.58 | 49.64 | 48.55 | 48.89 | 1,680,682 | -0.60(-1.21%) |
Aug 14, 2008 | 48.50 | 49.49 | 48.35 | 49.49 | 2,213,152 | +0.65(+1.33%) |
Aug 13, 2008 | 49.50 | 49.50 | 48.14 | 48.84 | 2,774,492 | -1.02(-2.05%) |
Aug 12, 2008 | 50.20 | 50.45 | 49.23 | 49.86 | 2,275,134 | -0.30(-0.60%) |
Aug 11, 2008 | 50.55 | 51.13 | 50.04 | 50.16 | 2,795,631 | -0.75(-1.47%) |
Aug 08, 2008 | 49.99 | 51.20 | 49.60 | 50.91 | 2,142,832 | +0.94(+1.88%) |
Aug 07, 2008 | 50.97 | 51.48 | 49.90 | 49.97 | 2,478,593 | -1.42(-2.76%) |
Aug 06, 2008 | 50.77 | 51.55 | 50.21 | 51.39 | 2,903,175 | +0.62(+1.22%) |
Aug 05, 2008 | 49.91 | 51.24 | 49.59 | 50.77 | 2,945,075 | +0.96(+1.93%) |
Aug 04, 2008 | 50.20 | 50.46 | 48.98 | 49.81 | 2,274,149 | +0.00(+0.00%) |