Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.37 | 38.81 | 37.18 | 38.28 | 5,588,273 | +0.79(+2.10%) |
Oct 30, 2008 | 38.18 | 38.36 | 36.40 | 37.49 | 7,021,722 | +1.15(+3.18%) |
Oct 29, 2008 | 37.13 | 38.25 | 36.07 | 36.34 | 10,259,779 | -0.95(-2.55%) |
Oct 28, 2008 | 34.71 | 37.29 | 33.28 | 37.29 | 8,045,798 | +3.64(+10.83%) |
Oct 27, 2008 | 33.97 | 35.30 | 33.43 | 33.65 | 4,748,806 | -1.05(-3.04%) |
Oct 24, 2008 | 33.69 | 35.46 | 33.20 | 34.70 | 6,284,003 | -1.29(-3.59%) |
Oct 23, 2008 | 35.76 | 36.49 | 33.86 | 35.99 | 9,260,009 | +0.36(+1.01%) |
Oct 22, 2008 | 37.04 | 37.89 | 34.53 | 35.63 | 6,461,264 | -2.26(-5.96%) |
Oct 21, 2008 | 38.36 | 38.98 | 37.61 | 37.89 | 5,754,359 | -0.91(-2.34%) |
Oct 20, 2008 | 37.46 | 38.83 | 37.10 | 38.80 | 5,587,101 | +1.75(+4.73%) |
Oct 17, 2008 | 35.82 | 38.72 | 35.82 | 37.04 | 6,789,500 | -0.29(-0.77%) |
Oct 16, 2008 | 36.26 | 37.33 | 34.06 | 37.33 | 10,544,901 | +1.55(+4.34%) |
Oct 15, 2008 | 38.83 | 38.83 | 35.62 | 35.78 | 6,782,984 | -3.54(-9.01%) |
Oct 14, 2008 | 41.19 | 41.60 | 38.27 | 39.32 | 7,902,670 | +0.23(+0.59%) |
Oct 13, 2008 | 37.56 | 39.22 | 36.19 | 39.09 | 4,855,984 | +4.45(+12.83%) |
Oct 10, 2008 | 33.54 | 36.46 | 32.04 | 34.65 | 9,255,424 | -1.26(-3.50%) |
Oct 09, 2008 | 38.93 | 39.50 | 35.17 | 35.90 | 4,676,617 | -2.58(-6.71%) |
Oct 08, 2008 | 38.46 | 40.29 | 37.92 | 38.49 | 6,644,884 | -0.78(-1.98%) |
Oct 07, 2008 | 42.54 | 42.62 | 39.27 | 39.27 | 5,353,684 | -3.07(-7.25%) |
Oct 06, 2008 | 42.57 | 42.75 | 40.08 | 42.33 | 6,082,217 | -1.59(-3.61%) |
Oct 03, 2008 | 45.34 | 46.07 | 43.65 | 43.92 | 5,738,274 | -0.84(-1.87%) |
Oct 02, 2008 | 46.01 | 46.05 | 44.43 | 44.76 | 3,055,890 | -1.37(-2.97%) |
Oct 01, 2008 | 45.85 | 46.50 | 45.20 | 46.13 | 3,598,557 | +0.02(+0.05%) |
Sep 30, 2008 | 45.94 | 46.25 | 44.46 | 46.11 | 3,746,758 | +1.43(+3.20%) |
Sep 29, 2008 | 47.15 | 47.98 | 43.75 | 44.68 | 5,840,794 | -3.31(-6.89%) |
Sep 26, 2008 | 47.23 | 48.06 | 46.75 | 47.98 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.57 | 48.22 | 47.00 | 47.83 | 3,564,150 | +0.53(+1.11%) |
Sep 24, 2008 | 47.20 | 47.32 | 46.58 | 47.31 | 3,131,838 | -0.06(-0.12%) |
Sep 23, 2008 | 48.27 | 48.58 | 47.12 | 47.36 | 3,818,468 | -0.56(-1.17%) |
Sep 22, 2008 | 49.83 | 50.25 | 47.91 | 47.93 | 4,876,064 | -2.02(-4.05%) |
Sep 19, 2008 | 49.00 | 49.95 | 48.32 | 49.95 | 0 | +2.29(+4.80%) |
Sep 18, 2008 | 46.02 | 48.06 | 44.24 | 47.66 | 7,862,651 | +2.29(+5.04%) |
Sep 17, 2008 | 46.73 | 47.09 | 45.29 | 45.37 | 7,719,871 | -2.30(-4.82%) |
Sep 16, 2008 | 45.47 | 47.81 | 45.41 | 47.67 | 6,674,917 | +0.83(+1.77%) |
Sep 15, 2008 | 47.13 | 48.64 | 46.82 | 46.84 | 4,036,182 | -2.63(-5.32%) |
Sep 12, 2008 | 48.84 | 49.60 | 48.69 | 49.48 | 2,179,611 | +0.14(+0.28%) |
Sep 11, 2008 | 48.17 | 49.36 | 47.78 | 49.34 | 3,245,558 | +0.61(+1.26%) |
Sep 10, 2008 | 48.94 | 49.33 | 48.24 | 48.73 | 3,970,423 | +0.09(+0.19%) |
Sep 09, 2008 | 50.91 | 51.15 | 48.61 | 48.63 | 3,448,854 | -1.99(-3.93%) |
Sep 08, 2008 | 51.09 | 51.12 | 49.21 | 50.63 | 3,917,725 | +1.41(+2.87%) |
Sep 05, 2008 | 48.58 | 49.33 | 48.06 | 49.21 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.09 | 50.14 | 48.81 | 48.82 | 2,506,669 | -1.57(-3.12%) |
Sep 03, 2008 | 50.06 | 50.48 | 49.95 | 50.40 | 1,972,988 | +0.26(+0.52%) |
Sep 02, 2008 | 50.79 | 51.05 | 49.88 | 50.14 | 2,807,543 | +0.01(+0.03%) |
Aug 29, 2008 | 50.45 | 50.66 | 50.12 | 50.12 | 1,920,276 | -0.45(-0.90%) |
Aug 28, 2008 | 50.13 | 50.62 | 49.93 | 50.58 | 1,928,357 | +0.90(+1.82%) |
Aug 27, 2008 | 49.22 | 49.83 | 49.19 | 49.67 | 2,180,149 | +0.43(+0.86%) |
Aug 26, 2008 | 49.01 | 49.39 | 48.81 | 49.25 | 1,584,862 | +0.25(+0.50%) |
Aug 25, 2008 | 49.79 | 50.00 | 48.89 | 49.00 | 1,650,443 | -1.00(-1.99%) |
Aug 22, 2008 | 49.71 | 50.06 | 49.58 | 50.00 | 2,491,975 | +0.60(+1.21%) |
Aug 21, 2008 | 48.97 | 49.55 | 48.86 | 49.40 | 1,983,314 | +0.05(+0.10%) |
Aug 20, 2008 | 49.07 | 49.36 | 48.63 | 49.35 | 2,148,692 | +0.38(+0.77%) |
Aug 19, 2008 | 49.35 | 49.35 | 48.79 | 48.97 | 1,886,225 | -0.73(-1.47%) |
Aug 18, 2008 | 50.35 | 50.66 | 49.42 | 49.70 | 1,972,775 | -0.77(-1.52%) |
Aug 15, 2008 | 50.34 | 50.60 | 50.14 | 50.47 | 0 | +0.32(+0.65%) |
Aug 14, 2008 | 49.45 | 50.40 | 49.35 | 50.14 | 2,050,432 | +0.38(+0.75%) |
Aug 13, 2008 | 49.83 | 50.11 | 49.31 | 49.77 | 2,510,980 | -0.35(-0.69%) |
Aug 12, 2008 | 50.86 | 50.86 | 49.86 | 50.11 | 2,473,927 | -0.87(-1.70%) |
Aug 11, 2008 | 50.38 | 51.31 | 50.25 | 50.98 | 1,646,296 | +0.59(+1.17%) |
Aug 08, 2008 | 49.00 | 50.53 | 48.96 | 50.39 | 2,006,144 | +1.23(+2.51%) |
Aug 07, 2008 | 49.67 | 49.97 | 48.97 | 49.15 | 2,238,294 | -1.09(-2.17%) |
Aug 06, 2008 | 49.92 | 50.32 | 49.72 | 50.24 | 2,083,281 | +0.09(+0.19%) |
Aug 05, 2008 | 49.10 | 50.16 | 49.07 | 50.15 | 2,489,417 | +1.44(+2.95%) |
Aug 04, 2008 | 49.18 | 49.20 | 48.55 | 48.71 | 1,935,318 | -0.47(-0.95%) |