Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.17 | 37.20 | 35.64 | 36.70 | 840,836 | +0.56(+1.56%) |
Oct 30, 2008 | 36.23 | 36.35 | 35.12 | 36.14 | 950,435 | +1.43(+4.12%) |
Oct 29, 2008 | 34.99 | 36.35 | 34.53 | 34.71 | 1,081,640 | -0.15(-0.42%) |
Oct 28, 2008 | 32.68 | 34.90 | 31.54 | 34.86 | 1,075,794 | +3.28(+10.40%) |
Oct 27, 2008 | 32.26 | 33.25 | 31.50 | 31.57 | 1,303,108 | -1.23(-3.76%) |
Oct 24, 2008 | 31.22 | 33.45 | 31.22 | 32.81 | 958,061 | -1.14(-3.37%) |
Oct 23, 2008 | 34.21 | 34.63 | 32.15 | 33.95 | 1,086,099 | +0.04(+0.13%) |
Oct 22, 2008 | 35.22 | 35.34 | 33.03 | 33.91 | 905,622 | -2.06(-5.73%) |
Oct 21, 2008 | 36.78 | 37.20 | 35.93 | 35.97 | 579,679 | -1.24(-3.33%) |
Oct 20, 2008 | 36.19 | 37.21 | 35.62 | 37.21 | 961,691 | +1.60(+4.49%) |
Oct 17, 2008 | 34.89 | 37.14 | 34.63 | 35.61 | 850,746 | -0.07(-0.19%) |
Oct 16, 2008 | 34.56 | 35.68 | 32.64 | 35.68 | 1,116,336 | +1.63(+4.77%) |
Oct 15, 2008 | 37.06 | 37.07 | 34.04 | 34.05 | 729,699 | -3.80(-10.03%) |
Oct 14, 2008 | 41.96 | 41.96 | 36.84 | 37.85 | 3,491,372 | -0.71(-1.84%) |
Oct 13, 2008 | 36.56 | 38.62 | 35.41 | 38.56 | 1,364,011 | +4.11(+11.94%) |
Oct 10, 2008 | 32.60 | 42.77 | 32.10 | 34.45 | 3,068,669 | -1.06(-3.00%) |
Oct 09, 2008 | 37.48 | 38.17 | 34.95 | 35.51 | 1,935,949 | -1.53(-4.12%) |
Oct 08, 2008 | 36.36 | 38.52 | 36.29 | 37.04 | 1,432,200 | -0.45(-1.21%) |
Oct 07, 2008 | 40.07 | 40.13 | 37.34 | 37.49 | 2,349,561 | -2.06(-5.21%) |
Oct 06, 2008 | 39.72 | 40.20 | 37.53 | 39.55 | 1,730,564 | -1.70(-4.12%) |
Oct 03, 2008 | 42.36 | 43.20 | 41.13 | 41.25 | 3,294,519 | -0.45(-1.07%) |
Oct 02, 2008 | 43.57 | 43.59 | 41.59 | 41.70 | 547,461 | -2.18(-4.97%) |
Oct 01, 2008 | 44.07 | 44.27 | 43.36 | 43.88 | 722,046 | -0.78(-1.74%) |
Sep 30, 2008 | 44.48 | 44.66 | 43.11 | 44.66 | 718,117 | +1.54(+3.57%) |
Sep 29, 2008 | 45.51 | 45.53 | 42.40 | 43.12 | 916,834 | -3.19(-6.89%) |
Sep 26, 2008 | 46.10 | 46.40 | 45.45 | 46.31 | 0 | -0.21(-0.44%) |
Sep 25, 2008 | 46.78 | 46.93 | 45.87 | 46.52 | 596,875 | +0.67(+1.46%) |
Sep 24, 2008 | 47.04 | 47.04 | 45.22 | 45.85 | 1,008,317 | +0.14(+0.30%) |
Sep 23, 2008 | 46.43 | 47.01 | 45.71 | 45.71 | 621,804 | -0.69(-1.49%) |
Sep 22, 2008 | 47.86 | 48.72 | 46.37 | 46.40 | 468,202 | -1.45(-3.04%) |
Sep 19, 2008 | 50.90 | 52.61 | 45.24 | 47.86 | 0 | +1.23(+2.64%) |
Sep 18, 2008 | 45.79 | 46.93 | 44.25 | 46.63 | 1,125,880 | +1.55(+3.43%) |
Sep 17, 2008 | 46.69 | 46.79 | 44.69 | 45.08 | 1,728,022 | -2.15(-4.55%) |
Sep 16, 2008 | 45.83 | 47.41 | 45.73 | 47.23 | 1,384,922 | +0.35(+0.75%) |
Sep 15, 2008 | 46.11 | 48.09 | 46.10 | 46.87 | 1,384,080 | -1.80(-3.69%) |
Sep 12, 2008 | 48.01 | 48.67 | 47.78 | 48.67 | 548,768 | +0.39(+0.82%) |
Sep 11, 2008 | 47.10 | 48.31 | 46.84 | 48.28 | 674,179 | +0.80(+1.69%) |
Sep 10, 2008 | 47.37 | 47.86 | 47.09 | 47.47 | 631,871 | +0.58(+1.24%) |
Sep 09, 2008 | 48.52 | 48.53 | 46.85 | 46.89 | 714,622 | -1.58(-3.26%) |
Sep 08, 2008 | 49.38 | 49.95 | 47.80 | 48.47 | 608,483 | +0.51(+1.07%) |
Sep 05, 2008 | 47.76 | 48.10 | 47.10 | 47.96 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 48.90 | 49.06 | 47.83 | 47.94 | 1,312,124 | -1.40(-2.84%) |
Sep 03, 2008 | 49.74 | 49.79 | 49.00 | 49.35 | 562,840 | -0.56(-1.13%) |
Sep 02, 2008 | 50.86 | 51.02 | 49.68 | 49.91 | 852,812 | -0.49(-0.97%) |
Aug 29, 2008 | 50.93 | 50.97 | 50.33 | 50.40 | 412,777 | -0.73(-1.42%) |
Aug 28, 2008 | 50.97 | 51.17 | 50.84 | 51.13 | 557,088 | +0.47(+0.93%) |
Aug 27, 2008 | 50.41 | 50.84 | 50.25 | 50.66 | 703,455 | +0.38(+0.75%) |
Aug 26, 2008 | 50.11 | 50.45 | 50.00 | 50.28 | 383,730 | +0.09(+0.19%) |
Aug 25, 2008 | 50.76 | 50.88 | 50.05 | 50.19 | 615,189 | -0.93(-1.82%) |
Aug 22, 2008 | 50.97 | 51.14 | 50.78 | 51.12 | 298,826 | +0.50(+0.98%) |
Aug 21, 2008 | 50.36 | 50.73 | 50.07 | 50.62 | 412,964 | +0.12(+0.24%) |
Aug 20, 2008 | 50.47 | 50.62 | 50.14 | 50.50 | 311,113 | +0.27(+0.54%) |
Aug 19, 2008 | 50.43 | 50.43 | 50.04 | 50.23 | 315,667 | -0.53(-1.04%) |
Aug 18, 2008 | 51.25 | 51.43 | 50.34 | 50.76 | 353,250 | -0.27(-0.54%) |
Aug 15, 2008 | 51.19 | 51.32 | 50.90 | 51.03 | 0 | -0.07(-0.13%) |
Aug 14, 2008 | 50.39 | 51.30 | 50.39 | 51.10 | 486,848 | +0.21(+0.40%) |
Aug 13, 2008 | 50.67 | 51.13 | 50.37 | 50.90 | 602,477 | +0.17(+0.34%) |
Aug 12, 2008 | 50.98 | 51.01 | 50.60 | 50.72 | 401,259 | -0.22(-0.44%) |
Aug 11, 2008 | 50.75 | 51.24 | 50.58 | 50.95 | 378,691 | +0.24(+0.47%) |
Aug 08, 2008 | 49.84 | 50.78 | 49.61 | 50.71 | 415,933 | +0.87(+1.74%) |
Aug 07, 2008 | 50.23 | 50.37 | 49.74 | 49.84 | 343,133 | -0.63(-1.24%) |
Aug 06, 2008 | 49.83 | 50.55 | 49.83 | 50.47 | 527,259 | +0.47(+0.94%) |
Aug 05, 2008 | 49.25 | 50.00 | 49.03 | 50.00 | 398,882 | +1.21(+2.49%) |
Aug 04, 2008 | 49.34 | 49.36 | 48.71 | 48.78 | 358,426 | -0.58(-1.18%) |