Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,565,932 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,651 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,218,762 | -0.96(-2.55%) |
Oct 28, 2008 | 34.85 | 37.44 | 33.41 | 37.44 | 8,013,632 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,821 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,258,881 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,222,989 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,433 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.77 | 38.04 | 5,731,354 | -0.91(-2.34%) |
Oct 20, 2008 | 37.61 | 38.98 | 37.25 | 38.95 | 5,564,764 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,357 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,502,744 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.77 | 35.92 | 6,755,866 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,076 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,571 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.61 | 32.16 | 34.79 | 9,218,422 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,657,921 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,318 | -0.78(-1.98%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,281 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,057,901 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,333 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.61 | 44.94 | 3,043,673 | -1.38(-2.97%) |
Oct 01, 2008 | 46.03 | 46.69 | 45.38 | 46.32 | 3,584,170 | +0.02(+0.05%) |
Sep 30, 2008 | 46.13 | 46.44 | 44.64 | 46.29 | 3,731,779 | +1.43(+3.20%) |
Sep 29, 2008 | 47.34 | 48.18 | 43.92 | 44.86 | 5,817,443 | -3.32(-6.89%) |
Sep 26, 2008 | 47.42 | 48.25 | 46.94 | 48.18 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.76 | 48.42 | 47.19 | 48.03 | 3,549,901 | +0.53(+1.11%) |
Sep 24, 2008 | 47.39 | 47.51 | 46.76 | 47.50 | 3,119,318 | -0.06(-0.12%) |
Sep 23, 2008 | 48.47 | 48.78 | 47.31 | 47.55 | 3,803,202 | -0.57(-1.17%) |
Sep 22, 2008 | 50.03 | 50.45 | 48.10 | 48.12 | 4,856,570 | -2.03(-4.05%) |
Sep 19, 2008 | 49.20 | 50.15 | 48.52 | 50.15 | 0 | +2.30(+4.80%) |
Sep 18, 2008 | 46.21 | 48.26 | 44.42 | 47.85 | 7,831,217 | +2.30(+5.04%) |
Sep 17, 2008 | 46.92 | 47.28 | 45.47 | 45.55 | 7,689,008 | -2.31(-4.82%) |
Sep 16, 2008 | 45.65 | 48.00 | 45.59 | 47.86 | 6,648,232 | +0.83(+1.77%) |
Sep 15, 2008 | 47.32 | 48.84 | 47.01 | 47.03 | 4,020,046 | -2.64(-5.32%) |
Sep 12, 2008 | 49.03 | 49.80 | 48.88 | 49.68 | 2,170,897 | +0.14(+0.28%) |
Sep 11, 2008 | 48.36 | 49.55 | 47.97 | 49.54 | 3,232,583 | +0.62(+1.26%) |
Sep 10, 2008 | 49.14 | 49.53 | 48.44 | 48.92 | 3,954,549 | +0.09(+0.19%) |
Sep 09, 2008 | 51.11 | 51.35 | 48.80 | 48.83 | 3,435,066 | -2.00(-3.93%) |
Sep 08, 2008 | 51.29 | 51.32 | 49.41 | 50.83 | 3,902,063 | +1.42(+2.87%) |
Sep 05, 2008 | 48.77 | 49.53 | 48.26 | 49.41 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.29 | 50.34 | 49.01 | 49.02 | 2,496,648 | -1.58(-3.12%) |
Sep 03, 2008 | 50.26 | 50.68 | 50.15 | 50.60 | 1,965,101 | +0.26(+0.52%) |
Sep 02, 2008 | 50.99 | 51.26 | 50.08 | 50.34 | 2,796,319 | +0.01(+0.03%) |
Aug 29, 2008 | 50.66 | 50.86 | 50.32 | 50.32 | 1,912,599 | -0.46(-0.90%) |
Aug 28, 2008 | 50.33 | 50.82 | 50.13 | 50.78 | 1,920,648 | +0.91(+1.82%) |
Aug 27, 2008 | 49.42 | 50.03 | 49.39 | 49.87 | 2,171,433 | +0.43(+0.86%) |
Aug 26, 2008 | 49.21 | 49.58 | 49.01 | 49.45 | 1,578,526 | +0.25(+0.50%) |
Aug 25, 2008 | 49.99 | 50.20 | 49.09 | 49.20 | 1,643,845 | -1.00(-1.99%) |
Aug 22, 2008 | 49.91 | 50.26 | 49.78 | 50.20 | 2,482,012 | +0.60(+1.21%) |
Aug 21, 2008 | 49.16 | 49.75 | 49.05 | 49.60 | 1,975,385 | +0.05(+0.10%) |
Aug 20, 2008 | 49.26 | 49.55 | 48.82 | 49.55 | 2,140,102 | +0.38(+0.77%) |
Aug 19, 2008 | 49.55 | 49.55 | 48.99 | 49.17 | 1,878,684 | -0.73(-1.47%) |
Aug 18, 2008 | 50.55 | 50.86 | 49.62 | 49.90 | 1,964,888 | -0.77(-1.52%) |
Aug 15, 2008 | 50.55 | 50.81 | 50.34 | 50.67 | 0 | +0.33(+0.65%) |
Aug 14, 2008 | 49.65 | 50.60 | 49.55 | 50.34 | 2,042,234 | +0.38(+0.75%) |
Aug 13, 2008 | 50.03 | 50.32 | 49.50 | 49.97 | 2,500,941 | -0.35(-0.69%) |
Aug 12, 2008 | 51.07 | 51.07 | 50.06 | 50.32 | 2,464,036 | -0.87(-1.70%) |
Aug 11, 2008 | 50.58 | 51.52 | 50.45 | 51.18 | 1,639,714 | +0.59(+1.17%) |
Aug 08, 2008 | 49.19 | 50.74 | 49.16 | 50.59 | 1,998,124 | +1.24(+2.51%) |
Aug 07, 2008 | 49.87 | 50.17 | 49.17 | 49.35 | 2,229,346 | -1.09(-2.17%) |
Aug 06, 2008 | 50.12 | 50.53 | 49.92 | 50.45 | 2,074,952 | +0.09(+0.19%) |
Aug 05, 2008 | 49.29 | 50.36 | 49.27 | 50.35 | 2,479,464 | +1.44(+2.95%) |
Aug 04, 2008 | 49.37 | 49.39 | 48.74 | 48.91 | 1,927,581 | -0.47(-0.95%) |