Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.88 | 31.61 | 30.66 | 31.31 | 5,119,440 | +0.26(+0.84%) |
Oct 30, 2008 | 30.80 | 31.15 | 30.17 | 31.05 | 4,103,634 | +0.95(+3.17%) |
Oct 29, 2008 | 30.58 | 31.25 | 30.05 | 30.09 | 4,393,695 | -0.65(-2.13%) |
Oct 28, 2008 | 28.53 | 31.01 | 28.20 | 30.75 | 6,154,828 | +2.72(+9.72%) |
Oct 27, 2008 | 28.57 | 29.33 | 27.82 | 28.02 | 4,707,680 | -0.89(-3.09%) |
Oct 24, 2008 | 28.34 | 29.85 | 27.92 | 28.92 | 4,598,112 | -0.73(-2.46%) |
Oct 23, 2008 | 30.70 | 31.30 | 28.38 | 29.65 | 7,259,405 | -1.01(-3.29%) |
Oct 22, 2008 | 30.14 | 31.77 | 29.53 | 30.66 | 6,851,223 | +0.71(+2.39%) |
Oct 21, 2008 | 30.86 | 31.61 | 29.73 | 29.94 | 3,900,417 | -1.32(-4.21%) |
Oct 20, 2008 | 29.88 | 31.39 | 29.66 | 31.26 | 3,749,592 | +1.57(+5.29%) |
Oct 17, 2008 | 29.48 | 31.01 | 29.03 | 29.69 | 5,234,467 | -0.21(-0.71%) |
Oct 16, 2008 | 28.24 | 30.05 | 27.54 | 29.90 | 7,018,640 | +1.66(+5.86%) |
Oct 15, 2008 | 29.78 | 29.87 | 27.68 | 28.24 | 7,669,753 | -1.94(-6.44%) |
Oct 14, 2008 | 30.42 | 31.18 | 29.59 | 30.19 | 8,163,950 | +0.58(+1.96%) |
Oct 13, 2008 | 30.19 | 30.19 | 28.38 | 29.61 | 5,942,070 | +1.70(+6.08%) |
Oct 10, 2008 | 31.26 | 31.26 | 24.86 | 27.91 | 16,773,195 | -4.34(-13.46%) |
Oct 09, 2008 | 35.16 | 35.16 | 32.25 | 32.25 | 5,467,244 | -2.51(-7.22%) |
Oct 08, 2008 | 35.63 | 36.52 | 34.76 | 34.76 | 7,494,980 | -1.44(-3.98%) |
Oct 07, 2008 | 36.85 | 37.39 | 36.07 | 36.20 | 8,077,665 | -0.65(-1.78%) |
Oct 06, 2008 | 37.29 | 37.74 | 36.01 | 36.86 | 7,342,112 | -1.03(-2.73%) |
Oct 03, 2008 | 37.33 | 38.77 | 37.21 | 37.89 | 0 | +0.81(+2.20%) |
Oct 02, 2008 | 37.55 | 37.90 | 35.62 | 37.08 | 8,774,673 | -0.89(-2.34%) |
Oct 01, 2008 | 40.21 | 40.38 | 37.91 | 37.97 | 6,799,807 | -2.46(-6.08%) |
Sep 30, 2008 | 41.16 | 41.28 | 39.90 | 40.42 | 4,156,407 | -0.70(-1.70%) |
Sep 29, 2008 | 41.63 | 42.26 | 40.67 | 41.13 | 4,921,112 | -0.94(-2.24%) |
Sep 26, 2008 | 41.78 | 42.22 | 41.15 | 42.07 | 0 | -0.11(-0.27%) |
Sep 25, 2008 | 41.85 | 42.46 | 41.80 | 42.18 | 3,538,023 | +0.51(+1.23%) |
Sep 24, 2008 | 41.91 | 42.40 | 41.41 | 41.67 | 3,215,392 | -0.39(-0.92%) |
Sep 23, 2008 | 42.79 | 43.08 | 41.91 | 42.05 | 4,385,767 | -0.75(-1.75%) |
Sep 22, 2008 | 43.49 | 43.85 | 42.74 | 42.80 | 3,501,571 | -0.95(-2.17%) |
Sep 19, 2008 | 44.10 | 44.43 | 41.79 | 43.75 | 0 | +0.35(+0.82%) |
Sep 18, 2008 | 43.30 | 43.64 | 41.28 | 43.40 | 6,129,808 | +0.68(+1.59%) |
Sep 17, 2008 | 44.23 | 44.23 | 42.58 | 42.71 | 5,408,475 | -2.03(-4.54%) |
Sep 16, 2008 | 44.49 | 45.71 | 43.91 | 44.74 | 6,780,188 | -1.16(-2.52%) |
Sep 15, 2008 | 46.57 | 47.14 | 45.82 | 45.90 | 4,300,208 | -1.23(-2.61%) |
Sep 12, 2008 | 46.45 | 47.22 | 46.33 | 47.13 | 5,139,062 | +0.53(+1.15%) |
Sep 11, 2008 | 46.57 | 46.95 | 45.79 | 46.59 | 5,214,830 | -0.14(-0.30%) |
Sep 10, 2008 | 47.60 | 47.60 | 46.47 | 46.73 | 4,074,687 | -0.53(-1.13%) |
Sep 09, 2008 | 48.17 | 48.17 | 47.19 | 47.27 | 3,471,872 | -0.59(-1.24%) |
Sep 08, 2008 | 47.50 | 48.20 | 46.81 | 47.86 | 4,994,292 | +1.09(+2.33%) |
Sep 05, 2008 | 45.83 | 47.26 | 45.83 | 46.77 | 0 | +0.72(+1.57%) |
Sep 04, 2008 | 46.15 | 46.41 | 45.84 | 46.05 | 4,831,894 | -0.33(-0.72%) |
Sep 03, 2008 | 46.41 | 46.68 | 46.17 | 46.39 | 3,874,405 | +0.14(+0.30%) |
Sep 02, 2008 | 46.44 | 46.96 | 46.12 | 46.25 | 3,814,367 | +0.27(+0.60%) |
Aug 29, 2008 | 46.06 | 46.58 | 45.90 | 45.97 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.75 | 46.47 | 45.68 | 46.29 | 2,854,934 | +0.73(+1.61%) |
Aug 27, 2008 | 46.19 | 46.19 | 45.45 | 45.56 | 3,094,337 | -0.71(-1.53%) |
Aug 26, 2008 | 46.35 | 46.59 | 45.85 | 46.27 | 3,139,683 | -0.20(-0.43%) |
Aug 25, 2008 | 46.51 | 46.76 | 46.14 | 46.47 | 3,334,162 | -0.27(-0.59%) |
Aug 22, 2008 | 46.42 | 46.81 | 46.01 | 46.74 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 45.96 | 46.49 | 45.78 | 46.33 | 2,949,016 | -0.01(-0.01%) |
Aug 20, 2008 | 46.61 | 46.61 | 45.86 | 46.34 | 2,954,797 | -0.19(-0.42%) |
Aug 19, 2008 | 47.12 | 47.13 | 46.37 | 46.53 | 2,716,050 | -0.65(-1.37%) |
Aug 18, 2008 | 47.69 | 47.69 | 46.87 | 47.18 | 3,279,776 | -0.31(-0.66%) |
Aug 15, 2008 | 46.85 | 47.60 | 46.77 | 47.50 | 0 | +0.71(+1.53%) |
Aug 14, 2008 | 46.74 | 46.90 | 46.20 | 46.78 | 3,954,620 | -0.16(-0.34%) |
Aug 13, 2008 | 47.16 | 47.48 | 46.75 | 46.94 | 3,183,056 | -0.23(-0.50%) |
Aug 12, 2008 | 46.58 | 47.50 | 46.48 | 47.18 | 5,336,257 | +0.46(+0.99%) |
Aug 11, 2008 | 46.57 | 46.75 | 46.20 | 46.71 | 3,609,577 | +0.17(+0.36%) |
Aug 08, 2008 | 45.55 | 46.75 | 45.51 | 46.55 | 3,333,641 | +0.86(+1.89%) |
Aug 07, 2008 | 45.21 | 45.88 | 44.88 | 45.69 | 4,861,713 | +0.21(+0.47%) |
Aug 06, 2008 | 44.92 | 45.64 | 44.60 | 45.47 | 4,790,651 | +0.52(+1.16%) |
Aug 05, 2008 | 44.44 | 45.09 | 44.35 | 44.95 | 3,822,496 | +0.60(+1.35%) |
Aug 04, 2008 | 44.62 | 44.73 | 44.25 | 44.35 | 3,615,557 | -0.22(-0.49%) |