Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.02 | 41.30 | 39.48 | 40.61 | 35,779,308 | +0.77(+1.94%) |
Oct 30, 2008 | 40.71 | 40.74 | 39.15 | 39.83 | 32,059,112 | -0.20(-0.49%) |
Oct 29, 2008 | 40.11 | 41.33 | 38.96 | 40.03 | 47,053,216 | -0.11(-0.27%) |
Oct 28, 2008 | 37.06 | 40.54 | 36.96 | 40.14 | 57,734,272 | +4.00(+11.07%) |
Oct 27, 2008 | 37.00 | 37.84 | 36.09 | 36.14 | 36,760,712 | -1.26(-3.37%) |
Oct 24, 2008 | 36.38 | 38.54 | 36.37 | 37.40 | 40,974,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.10 | 38.69 | 36.38 | 38.39 | 48,032,768 | +0.36(+0.94%) |
Oct 22, 2008 | 38.62 | 38.98 | 37.21 | 38.03 | 38,764,576 | -1.02(-2.61%) |
Oct 21, 2008 | 39.42 | 40.38 | 38.97 | 39.05 | 26,725,188 | -0.55(-1.40%) |
Oct 20, 2008 | 39.76 | 39.79 | 38.11 | 39.60 | 39,055,036 | +0.48(+1.23%) |
Oct 17, 2008 | 39.11 | 40.29 | 36.17 | 39.12 | 42,914,848 | -0.62(-1.56%) |
Oct 16, 2008 | 36.79 | 40.03 | 35.45 | 39.74 | 65,135,332 | +3.33(+9.13%) |
Oct 15, 2008 | 38.88 | 39.00 | 36.29 | 36.41 | 38,409,152 | -3.19(-8.06%) |
Oct 14, 2008 | 40.77 | 40.79 | 38.36 | 39.61 | 39,253,928 | -0.04(-0.11%) |
Oct 13, 2008 | 38.33 | 39.80 | 37.25 | 39.65 | 40,620,552 | +2.58(+6.97%) |
Oct 10, 2008 | 35.67 | 39.46 | 34.20 | 37.07 | 70,906,088 | -0.32(-0.86%) |
Oct 09, 2008 | 39.78 | 40.26 | 36.20 | 37.39 | 56,606,436 | -2.30(-5.79%) |
Oct 08, 2008 | 39.08 | 41.30 | 38.38 | 39.69 | 65,694,756 | -0.21(-0.53%) |
Oct 07, 2008 | 42.72 | 42.72 | 39.62 | 39.90 | 47,489,312 | -2.23(-5.29%) |
Oct 06, 2008 | 42.70 | 43.33 | 39.69 | 42.13 | 54,605,252 | -1.33(-3.06%) |
Oct 03, 2008 | 43.22 | 43.81 | 42.83 | 43.46 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.41 | 43.54 | 42.37 | 42.82 | 29,138,348 | -0.59(-1.36%) |
Oct 01, 2008 | 43.30 | 43.87 | 42.92 | 43.41 | 32,112,546 | -0.17(-0.38%) |
Sep 30, 2008 | 43.06 | 43.66 | 42.01 | 43.57 | 37,008,120 | +1.05(+2.46%) |
Sep 29, 2008 | 43.69 | 44.27 | 42.40 | 42.53 | 36,484,516 | -1.64(-3.72%) |
Sep 26, 2008 | 42.98 | 44.31 | 42.98 | 44.17 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.17 | 44.00 | 42.94 | 43.74 | 29,452,268 | +0.87(+2.04%) |
Sep 24, 2008 | 42.85 | 43.20 | 42.31 | 42.87 | 23,641,120 | +0.38(+0.89%) |
Sep 23, 2008 | 42.86 | 43.59 | 42.44 | 42.49 | 30,482,118 | -0.36(-0.83%) |
Sep 22, 2008 | 43.25 | 43.60 | 42.74 | 42.85 | 30,353,772 | -0.59(-1.36%) |
Sep 19, 2008 | 46.00 | 46.45 | 43.25 | 43.44 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.05 | 44.86 | 43.00 | 44.73 | 57,308,076 | +1.34(+3.09%) |
Sep 17, 2008 | 44.88 | 45.09 | 43.09 | 43.39 | 56,678,484 | -1.82(-4.02%) |
Sep 16, 2008 | 44.38 | 45.97 | 44.38 | 45.21 | 45,608,304 | +0.37(+0.83%) |
Sep 15, 2008 | 44.53 | 45.47 | 44.45 | 44.84 | 35,462,960 | -0.57(-1.25%) |
Sep 12, 2008 | 45.63 | 45.74 | 44.80 | 45.41 | 26,309,468 | -0.55(-1.20%) |
Sep 11, 2008 | 44.76 | 46.00 | 44.58 | 45.96 | 39,845,456 | +0.84(+1.85%) |
Sep 10, 2008 | 44.71 | 45.46 | 44.53 | 45.12 | 32,394,078 | +0.65(+1.46%) |
Sep 09, 2008 | 44.85 | 45.37 | 44.32 | 44.48 | 34,867,172 | -0.63(-1.40%) |
Sep 08, 2008 | 44.67 | 45.12 | 43.84 | 45.11 | 39,261,720 | +0.92(+2.07%) |
Sep 05, 2008 | 43.22 | 44.29 | 42.94 | 44.19 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.65 | 44.30 | 43.44 | 43.49 | 37,952,640 | -0.01(-0.02%) |
Sep 03, 2008 | 43.36 | 43.82 | 43.04 | 43.50 | 21,749,712 | +0.10(+0.23%) |
Sep 02, 2008 | 43.58 | 44.37 | 43.29 | 43.40 | 31,643,534 | +0.42(+0.98%) |
Aug 29, 2008 | 43.37 | 43.57 | 42.97 | 42.98 | 17,667,346 | -0.59(-1.35%) |
Aug 28, 2008 | 43.23 | 43.68 | 42.94 | 43.57 | 16,647,279 | +0.43(+1.00%) |
Aug 27, 2008 | 42.92 | 43.55 | 42.55 | 43.14 | 16,098,031 | +0.21(+0.49%) |
Aug 26, 2008 | 42.60 | 43.06 | 42.23 | 42.93 | 15,079,133 | +0.33(+0.77%) |
Aug 25, 2008 | 43.12 | 43.14 | 42.42 | 42.60 | 16,445,562 | -0.65(-1.50%) |
Aug 22, 2008 | 42.72 | 43.30 | 42.72 | 43.25 | 0 | +0.68(+1.61%) |
Aug 21, 2008 | 42.12 | 42.63 | 41.82 | 42.56 | 15,643,894 | +0.10(+0.24%) |
Aug 20, 2008 | 42.58 | 42.67 | 41.97 | 42.46 | 17,678,926 | +0.12(+0.27%) |
Aug 19, 2008 | 42.56 | 42.79 | 42.12 | 42.34 | 21,080,834 | -0.46(-1.07%) |
Aug 18, 2008 | 43.29 | 43.36 | 42.66 | 42.80 | 17,752,352 | -0.39(-0.91%) |
Aug 15, 2008 | 42.29 | 43.60 | 42.29 | 43.20 | 0 | +0.92(+2.19%) |
Aug 14, 2008 | 41.85 | 42.85 | 41.39 | 42.27 | 36,855,196 | +0.16(+0.38%) |
Aug 13, 2008 | 42.85 | 42.89 | 41.64 | 42.11 | 31,037,318 | -1.00(-2.31%) |
Aug 12, 2008 | 42.72 | 43.46 | 42.49 | 43.11 | 27,873,528 | +0.50(+1.18%) |
Aug 11, 2008 | 42.10 | 43.51 | 41.72 | 42.61 | 33,354,254 | +0.51(+1.21%) |
Aug 08, 2008 | 41.51 | 42.56 | 41.33 | 42.10 | 32,871,050 | +0.65(+1.58%) |
Aug 07, 2008 | 42.48 | 42.93 | 41.38 | 41.44 | 51,809,000 | -2.76(-6.25%) |
Aug 06, 2008 | 43.78 | 44.38 | 43.44 | 44.21 | 32,741,468 | +0.31(+0.70%) |
Aug 05, 2008 | 42.94 | 44.37 | 42.80 | 43.90 | 51,645,112 | +1.39(+3.27%) |
Aug 04, 2008 | 41.89 | 42.98 | 41.87 | 42.51 | 19,010,076 | +0.49(+1.18%) |