Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.02 | 41.67 | 38.93 | 40.22 | 4,406,521 | +1.06(+2.70%) |
Oct 30, 2008 | 38.34 | 39.44 | 37.99 | 39.16 | 3,431,716 | +1.50(+3.99%) |
Oct 29, 2008 | 36.72 | 39.28 | 36.51 | 37.66 | 3,310,544 | +0.95(+2.59%) |
Oct 28, 2008 | 36.16 | 37.27 | 35.03 | 36.71 | 3,790,760 | +1.12(+3.16%) |
Oct 27, 2008 | 35.22 | 36.42 | 35.15 | 35.58 | 2,265,850 | -0.28(-0.79%) |
Oct 24, 2008 | 35.05 | 36.99 | 35.05 | 35.87 | 3,640,573 | -1.59(-4.24%) |
Oct 23, 2008 | 37.80 | 38.76 | 36.39 | 37.45 | 5,937,748 | -0.38(-1.00%) |
Oct 22, 2008 | 37.82 | 37.97 | 36.74 | 37.83 | 4,813,735 | -0.65(-1.70%) |
Oct 21, 2008 | 39.15 | 39.48 | 38.39 | 38.48 | 2,151,008 | -0.93(-2.37%) |
Oct 20, 2008 | 39.13 | 39.42 | 38.48 | 39.42 | 2,637,068 | +0.69(+1.78%) |
Oct 17, 2008 | 36.94 | 39.55 | 36.94 | 38.73 | 0 | +0.48(+1.26%) |
Oct 16, 2008 | 36.66 | 38.56 | 36.03 | 38.25 | 5,721,685 | +1.83(+5.01%) |
Oct 15, 2008 | 38.26 | 38.26 | 35.95 | 36.42 | 3,902,272 | -1.98(-5.15%) |
Oct 14, 2008 | 40.36 | 40.76 | 37.58 | 38.40 | 3,770,380 | -1.15(-2.91%) |
Oct 13, 2008 | 37.21 | 39.68 | 37.10 | 39.55 | 3,398,119 | +2.36(+6.35%) |
Oct 10, 2008 | 36.38 | 38.84 | 34.63 | 37.19 | 4,867,467 | -0.30(-0.81%) |
Oct 09, 2008 | 39.48 | 40.03 | 37.46 | 37.49 | 6,478,354 | -1.53(-3.92%) |
Oct 08, 2008 | 38.76 | 39.68 | 37.26 | 39.02 | 5,158,178 | -0.25(-0.64%) |
Oct 07, 2008 | 41.33 | 41.33 | 39.27 | 39.27 | 3,016,125 | -1.37(-3.37%) |
Oct 06, 2008 | 40.19 | 41.24 | 39.89 | 40.64 | 4,735,129 | -0.61(-1.48%) |
Oct 03, 2008 | 42.01 | 42.31 | 41.18 | 41.25 | 0 | -0.57(-1.36%) |
Oct 02, 2008 | 41.05 | 42.33 | 41.05 | 41.82 | 3,583,538 | +0.61(+1.48%) |
Oct 01, 2008 | 40.95 | 41.43 | 40.83 | 41.21 | 1,815,749 | -0.25(-0.61%) |
Sep 30, 2008 | 40.73 | 41.50 | 39.94 | 41.46 | 2,467,193 | +1.14(+2.84%) |
Sep 29, 2008 | 40.71 | 41.19 | 39.91 | 40.32 | 2,312,888 | -0.54(-1.33%) |
Sep 26, 2008 | 40.34 | 41.03 | 40.34 | 40.86 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 41.03 | 41.49 | 40.63 | 40.72 | 1,090,527 | -0.13(-0.31%) |
Sep 24, 2008 | 40.74 | 41.16 | 40.36 | 40.85 | 1,474,073 | +0.27(+0.67%) |
Sep 23, 2008 | 40.34 | 40.92 | 40.12 | 40.57 | 1,681,325 | +0.23(+0.57%) |
Sep 22, 2008 | 41.27 | 41.67 | 40.02 | 40.34 | 2,160,112 | -1.20(-2.90%) |
Sep 19, 2008 | 41.44 | 42.99 | 40.27 | 41.55 | 0 | -0.58(-1.38%) |
Sep 18, 2008 | 42.08 | 42.33 | 41.00 | 42.13 | 3,486,891 | +0.28(+0.68%) |
Sep 17, 2008 | 41.72 | 42.43 | 41.18 | 41.84 | 3,913,506 | -0.45(-1.06%) |
Sep 16, 2008 | 41.73 | 42.56 | 41.45 | 42.29 | 2,955,624 | +0.60(+1.43%) |
Sep 15, 2008 | 41.66 | 42.97 | 41.40 | 41.70 | 2,476,449 | -0.43(-1.02%) |
Sep 12, 2008 | 41.65 | 42.17 | 41.51 | 42.13 | 1,566,560 | +0.24(+0.58%) |
Sep 11, 2008 | 41.33 | 42.02 | 40.72 | 41.88 | 2,390,837 | +0.38(+0.92%) |
Sep 10, 2008 | 41.90 | 42.02 | 41.37 | 41.50 | 2,133,343 | -0.38(-0.92%) |
Sep 09, 2008 | 41.79 | 42.66 | 41.61 | 41.88 | 3,205,667 | +0.18(+0.43%) |
Sep 08, 2008 | 41.82 | 42.20 | 40.97 | 41.70 | 3,017,224 | +0.34(+0.82%) |
Sep 05, 2008 | 40.74 | 41.51 | 40.64 | 41.37 | 0 | +0.46(+1.13%) |
Sep 04, 2008 | 40.34 | 41.39 | 40.31 | 40.90 | 4,133,629 | +0.56(+1.39%) |
Sep 03, 2008 | 39.55 | 40.35 | 39.55 | 40.34 | 1,904,118 | +0.40(+1.01%) |
Sep 02, 2008 | 39.58 | 40.54 | 39.58 | 39.94 | 1,930,131 | +0.85(+2.18%) |
Aug 29, 2008 | 39.35 | 39.66 | 39.03 | 39.09 | 0 | -0.41(-1.04%) |
Aug 28, 2008 | 38.80 | 39.60 | 38.35 | 39.50 | 1,865,984 | +0.86(+2.23%) |
Aug 27, 2008 | 38.52 | 38.78 | 38.03 | 38.64 | 1,119,124 | +0.09(+0.22%) |
Aug 26, 2008 | 38.64 | 38.76 | 38.27 | 38.55 | 934,108 | -0.08(-0.21%) |
Aug 25, 2008 | 39.37 | 39.37 | 38.38 | 38.63 | 1,223,649 | -0.82(-2.08%) |
Aug 22, 2008 | 38.82 | 39.45 | 38.76 | 39.45 | 0 | +0.85(+2.19%) |
Aug 21, 2008 | 39.04 | 39.24 | 38.54 | 38.60 | 2,255,910 | -0.74(-1.88%) |
Aug 20, 2008 | 39.85 | 39.85 | 39.14 | 39.34 | 1,959,320 | -0.42(-1.05%) |
Aug 19, 2008 | 39.76 | 40.14 | 39.55 | 39.76 | 2,785,279 | -0.13(-0.32%) |
Aug 18, 2008 | 40.11 | 40.38 | 39.73 | 39.89 | 2,049,961 | -0.15(-0.38%) |
Aug 15, 2008 | 39.40 | 40.29 | 38.89 | 40.04 | 0 | +0.84(+2.14%) |
Aug 14, 2008 | 38.99 | 39.35 | 38.62 | 39.20 | 2,394,378 | +0.18(+0.46%) |
Aug 13, 2008 | 39.44 | 39.60 | 38.51 | 39.02 | 2,433,311 | -0.59(-1.49%) |
Aug 12, 2008 | 39.24 | 39.93 | 39.24 | 39.61 | 2,223,509 | +0.19(+0.49%) |
Aug 11, 2008 | 39.05 | 39.66 | 38.80 | 39.42 | 2,801,039 | +0.51(+1.31%) |
Aug 08, 2008 | 37.08 | 38.98 | 36.92 | 38.91 | 2,589,144 | +1.85(+5.00%) |
Aug 07, 2008 | 37.63 | 37.64 | 37.05 | 37.06 | 1,517,625 | -0.81(-2.13%) |
Aug 06, 2008 | 37.46 | 37.87 | 37.39 | 37.86 | 1,221,948 | +0.36(+0.95%) |
Aug 05, 2008 | 36.94 | 37.62 | 36.88 | 37.51 | 2,370,636 | +0.82(+2.24%) |
Aug 04, 2008 | 36.02 | 36.94 | 35.48 | 36.69 | 2,707,785 | +0.67(+1.85%) |