Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.49 | 38.48 | 35.85 | 37.25 | 3,574,584 | +0.68(+1.85%) |
Oct 30, 2008 | 35.84 | 37.17 | 35.36 | 36.57 | 3,281,618 | +1.58(+4.52%) |
Oct 29, 2008 | 35.32 | 37.08 | 34.17 | 34.99 | 3,812,025 | +0.00(+0.00%) |
Oct 28, 2008 | 33.14 | 35.10 | 32.08 | 34.99 | 4,221,268 | +2.80(+8.69%) |
Oct 27, 2008 | 30.95 | 33.84 | 30.90 | 32.19 | 4,220,078 | +0.42(+1.34%) |
Oct 24, 2008 | 30.33 | 32.85 | 30.21 | 31.77 | 3,755,353 | -0.71(-2.19%) |
Oct 23, 2008 | 31.74 | 33.10 | 31.29 | 32.48 | 5,986,875 | +0.91(+2.87%) |
Oct 22, 2008 | 30.10 | 33.43 | 29.85 | 31.57 | 9,148,910 | +2.75(+9.53%) |
Oct 21, 2008 | 30.13 | 30.67 | 28.47 | 28.82 | 3,932,937 | -1.49(-4.91%) |
Oct 20, 2008 | 29.64 | 30.93 | 28.83 | 30.31 | 3,586,212 | +1.07(+3.67%) |
Oct 17, 2008 | 29.69 | 32.83 | 28.62 | 29.24 | 4,914,733 | -1.33(-4.35%) |
Oct 16, 2008 | 28.77 | 30.92 | 27.87 | 30.57 | 7,022,990 | +1.80(+6.25%) |
Oct 15, 2008 | 32.20 | 32.26 | 28.77 | 28.77 | 5,412,370 | -3.84(-11.78%) |
Oct 14, 2008 | 32.76 | 33.60 | 32.28 | 32.62 | 6,886,863 | +1.00(+3.16%) |
Oct 13, 2008 | 30.42 | 31.64 | 29.87 | 31.62 | 3,853,997 | +1.84(+6.19%) |
Oct 10, 2008 | 28.08 | 31.03 | 26.26 | 29.77 | 7,754,692 | +1.09(+3.79%) |
Oct 09, 2008 | 31.93 | 32.47 | 28.37 | 28.69 | 6,814,114 | -3.10(-9.75%) |
Oct 08, 2008 | 32.63 | 32.91 | 31.05 | 31.79 | 5,822,375 | -0.80(-2.45%) |
Oct 07, 2008 | 33.80 | 34.37 | 32.08 | 32.59 | 4,763,332 | -1.13(-3.35%) |
Oct 06, 2008 | 32.77 | 33.81 | 31.36 | 33.72 | 5,700,689 | +0.08(+0.24%) |
Oct 03, 2008 | 34.44 | 35.93 | 33.52 | 33.64 | 4,333,285 | -0.06(-0.17%) |
Oct 02, 2008 | 36.33 | 36.70 | 33.40 | 33.69 | 4,426,195 | -2.99(-8.14%) |
Oct 01, 2008 | 35.56 | 37.07 | 35.26 | 36.68 | 2,871,332 | +0.02(+0.06%) |
Sep 30, 2008 | 34.84 | 36.66 | 34.80 | 36.66 | 3,550,042 | +1.63(+4.64%) |
Sep 29, 2008 | 36.84 | 37.36 | 35.00 | 35.03 | 4,139,611 | -2.51(-6.69%) |
Sep 26, 2008 | 37.41 | 38.07 | 37.05 | 37.54 | 2,227,792 | -0.36(-0.95%) |
Sep 25, 2008 | 38.59 | 39.04 | 37.49 | 37.90 | 2,605,713 | -0.17(-0.43%) |
Sep 24, 2008 | 37.98 | 38.59 | 37.51 | 38.07 | 2,066,846 | +0.09(+0.23%) |
Sep 23, 2008 | 38.60 | 39.16 | 37.95 | 37.98 | 2,094,261 | -0.41(-1.07%) |
Sep 22, 2008 | 40.26 | 40.43 | 38.19 | 38.39 | 1,857,344 | -2.10(-5.19%) |
Sep 19, 2008 | 41.36 | 41.40 | 38.49 | 40.49 | 4,059,136 | +0.20(+0.50%) |
Sep 18, 2008 | 38.84 | 40.77 | 37.59 | 40.29 | 4,554,945 | +2.64(+7.01%) |
Sep 17, 2008 | 38.51 | 39.31 | 37.48 | 37.65 | 4,299,949 | -1.99(-5.03%) |
Sep 16, 2008 | 40.23 | 40.33 | 38.56 | 39.64 | 4,775,147 | +0.35(+0.90%) |
Sep 15, 2008 | 39.25 | 40.26 | 38.76 | 39.29 | 3,982,974 | -0.65(-1.64%) |
Sep 12, 2008 | 39.56 | 40.25 | 38.76 | 39.95 | 2,327,116 | +0.19(+0.49%) |
Sep 11, 2008 | 37.89 | 39.85 | 37.54 | 39.75 | 3,687,320 | +1.64(+4.30%) |
Sep 10, 2008 | 37.13 | 38.64 | 36.44 | 38.11 | 3,856,142 | +1.53(+4.19%) |
Sep 09, 2008 | 36.66 | 37.39 | 36.18 | 36.58 | 3,419,996 | +0.25(+0.69%) |
Sep 08, 2008 | 36.10 | 36.72 | 35.85 | 36.33 | 2,047,784 | +0.47(+1.30%) |
Sep 05, 2008 | 36.10 | 36.59 | 35.26 | 35.86 | 2,269,280 | -0.40(-1.09%) |
Sep 04, 2008 | 36.87 | 37.32 | 36.08 | 36.25 | 1,605,324 | -0.90(-2.42%) |
Sep 03, 2008 | 37.41 | 37.72 | 36.89 | 37.15 | 1,735,829 | -0.28(-0.75%) |
Sep 02, 2008 | 38.48 | 39.02 | 37.29 | 37.43 | 1,882,432 | -0.05(-0.13%) |
Aug 29, 2008 | 37.70 | 38.17 | 37.25 | 37.48 | 1,831,619 | -0.65(-1.70%) |
Aug 28, 2008 | 37.15 | 38.33 | 37.05 | 38.13 | 2,140,876 | +1.09(+2.95%) |
Aug 27, 2008 | 36.54 | 37.38 | 36.01 | 37.04 | 1,381,983 | +0.47(+1.28%) |
Aug 26, 2008 | 36.33 | 36.67 | 36.02 | 36.57 | 2,593,430 | +0.17(+0.47%) |
Aug 25, 2008 | 36.60 | 36.77 | 35.71 | 36.40 | 1,582,130 | -0.49(-1.33%) |
Aug 22, 2008 | 35.51 | 37.00 | 35.51 | 36.89 | 1,431,832 | +1.05(+2.93%) |
Aug 21, 2008 | 36.22 | 36.22 | 35.48 | 35.84 | 1,372,867 | -0.30(-0.84%) |
Aug 20, 2008 | 37.04 | 37.10 | 35.95 | 36.14 | 1,925,061 | -0.40(-1.08%) |
Aug 19, 2008 | 37.02 | 37.48 | 36.33 | 36.54 | 2,008,452 | -0.50(-1.36%) |
Aug 18, 2008 | 37.61 | 37.76 | 36.92 | 37.04 | 1,797,636 | -0.28(-0.75%) |
Aug 15, 2008 | 37.93 | 37.93 | 37.10 | 37.32 | 2,091,781 | -0.46(-1.22%) |
Aug 14, 2008 | 36.69 | 37.90 | 36.64 | 37.78 | 2,218,135 | +0.70(+1.88%) |
Aug 13, 2008 | 36.82 | 37.31 | 36.31 | 37.08 | 2,080,238 | +0.04(+0.10%) |
Aug 12, 2008 | 37.04 | 37.09 | 36.24 | 37.05 | 2,169,981 | -0.05(-0.14%) |
Aug 11, 2008 | 37.28 | 37.62 | 36.60 | 37.10 | 2,354,582 | -0.29(-0.79%) |
Aug 08, 2008 | 36.15 | 37.50 | 36.10 | 37.39 | 2,380,153 | +1.27(+3.53%) |
Aug 07, 2008 | 36.25 | 36.54 | 35.72 | 36.12 | 1,945,666 | -0.19(-0.52%) |
Aug 06, 2008 | 36.58 | 36.83 | 35.98 | 36.31 | 3,254,930 | -0.45(-1.21%) |
Aug 05, 2008 | 34.87 | 36.83 | 34.69 | 36.75 | 5,000,108 | +2.23(+6.46%) |
Aug 04, 2008 | 34.40 | 34.69 | 33.74 | 34.52 | 3,741,388 | +0.14(+0.40%) |