Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.09 | 34.11 | 32.69 | 33.77 | 7,283,542 | +0.76(+2.31%) |
Oct 30, 2008 | 33.22 | 33.40 | 32.22 | 33.01 | 6,659,004 | +1.15(+3.61%) |
Oct 29, 2008 | 31.76 | 33.39 | 31.61 | 31.86 | 12,234,923 | -0.12(-0.37%) |
Oct 28, 2008 | 29.97 | 32.09 | 29.00 | 31.98 | 9,929,167 | +2.77(+9.50%) |
Oct 27, 2008 | 29.22 | 30.61 | 29.01 | 29.20 | 6,121,683 | -1.06(-3.49%) |
Oct 24, 2008 | 29.17 | 30.77 | 28.40 | 30.26 | 7,239,185 | -1.02(-3.27%) |
Oct 23, 2008 | 31.29 | 31.82 | 29.55 | 31.29 | 9,194,033 | +0.14(+0.46%) |
Oct 22, 2008 | 32.22 | 32.33 | 30.37 | 31.14 | 6,372,638 | -1.83(-5.56%) |
Oct 21, 2008 | 33.61 | 34.17 | 32.92 | 32.98 | 5,710,129 | -1.12(-3.30%) |
Oct 20, 2008 | 33.15 | 34.21 | 32.77 | 34.10 | 5,430,423 | +1.45(+4.45%) |
Oct 17, 2008 | 31.95 | 34.18 | 31.63 | 32.65 | 6,272,047 | +0.28(+0.86%) |
Oct 16, 2008 | 31.54 | 32.76 | 29.95 | 32.37 | 7,223,464 | +0.95(+3.01%) |
Oct 15, 2008 | 33.60 | 34.38 | 31.31 | 31.42 | 5,897,345 | -2.97(-8.63%) |
Oct 14, 2008 | 36.28 | 38.04 | 33.75 | 34.39 | 10,390,437 | -1.10(-3.10%) |
Oct 13, 2008 | 33.57 | 35.56 | 32.91 | 35.49 | 7,964,318 | +3.89(+12.31%) |
Oct 10, 2008 | 30.85 | 32.98 | 29.59 | 31.60 | 10,074,744 | -0.90(-2.76%) |
Oct 09, 2008 | 34.48 | 35.08 | 32.04 | 32.49 | 7,825,202 | -1.47(-4.33%) |
Oct 08, 2008 | 33.40 | 35.41 | 33.28 | 33.97 | 7,662,319 | -0.08(-0.25%) |
Oct 07, 2008 | 36.81 | 36.82 | 34.05 | 34.05 | 6,811,250 | -2.33(-6.41%) |
Oct 06, 2008 | 36.85 | 36.98 | 34.43 | 36.38 | 7,776,613 | -1.53(-4.04%) |
Oct 03, 2008 | 38.89 | 39.62 | 37.77 | 37.91 | 7,544,686 | -0.53(-1.39%) |
Oct 02, 2008 | 39.83 | 40.17 | 38.11 | 38.45 | 4,401,128 | -1.72(-4.29%) |
Oct 01, 2008 | 40.31 | 40.53 | 39.70 | 40.17 | 4,975,240 | -0.88(-2.14%) |
Sep 30, 2008 | 40.21 | 41.05 | 39.53 | 41.05 | 3,418,717 | +1.55(+3.92%) |
Sep 29, 2008 | 41.77 | 41.77 | 38.73 | 39.50 | 6,941,375 | -3.11(-7.30%) |
Sep 26, 2008 | 41.85 | 42.62 | 41.62 | 42.62 | 0 | -0.02(-0.04%) |
Sep 25, 2008 | 42.37 | 42.79 | 41.91 | 42.63 | 3,275,186 | +0.51(+1.20%) |
Sep 24, 2008 | 42.24 | 42.39 | 41.52 | 42.12 | 4,111,272 | -0.05(-0.12%) |
Sep 23, 2008 | 42.56 | 43.09 | 41.88 | 42.18 | 4,434,749 | -0.49(-1.15%) |
Sep 22, 2008 | 43.97 | 44.26 | 42.41 | 42.67 | 4,448,449 | -1.11(-2.53%) |
Sep 19, 2008 | 44.13 | 57.95 | 0.1776 | 43.77 | 0 | +1.12(+2.64%) |
Sep 18, 2008 | 41.85 | 42.90 | 40.64 | 42.65 | 7,465,021 | +1.31(+3.17%) |
Sep 17, 2008 | 42.61 | 42.79 | 41.30 | 41.34 | 6,291,174 | -1.83(-4.25%) |
Sep 16, 2008 | 42.03 | 43.88 | 41.15 | 43.17 | 7,863,872 | +0.33(+0.77%) |
Sep 15, 2008 | 43.37 | 44.04 | 42.80 | 42.84 | 4,621,526 | -1.61(-3.63%) |
Sep 12, 2008 | 43.98 | 44.51 | 43.71 | 44.46 | 2,690,095 | +0.26(+0.59%) |
Sep 11, 2008 | 43.02 | 44.26 | 42.92 | 44.20 | 3,339,939 | +0.71(+1.63%) |
Sep 10, 2008 | 43.40 | 43.83 | 43.12 | 43.49 | 3,232,099 | +0.43(+1.00%) |
Sep 09, 2008 | 44.58 | 44.85 | 42.93 | 43.05 | 3,553,316 | -1.41(-3.18%) |
Sep 08, 2008 | 45.66 | 45.66 | 43.80 | 44.47 | 4,005,052 | +0.42(+0.96%) |
Sep 05, 2008 | 43.66 | 44.10 | 43.21 | 44.04 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 44.90 | 44.96 | 43.88 | 44.04 | 3,909,625 | -1.18(-2.60%) |
Sep 03, 2008 | 45.61 | 45.68 | 44.91 | 45.21 | 2,591,478 | -0.42(-0.93%) |
Sep 02, 2008 | 46.60 | 46.72 | 45.52 | 45.63 | 3,616,537 | -0.60(-1.30%) |
Aug 29, 2008 | 46.64 | 46.74 | 46.17 | 46.23 | 1,500,554 | -0.65(-1.39%) |
Aug 28, 2008 | 46.61 | 46.89 | 46.58 | 46.89 | 2,065,423 | +0.43(+0.93%) |
Aug 27, 2008 | 46.21 | 46.56 | 46.04 | 46.45 | 2,535,249 | +0.41(+0.90%) |
Aug 26, 2008 | 45.96 | 46.21 | 45.82 | 46.04 | 1,800,981 | +0.02(+0.04%) |
Aug 25, 2008 | 46.50 | 46.78 | 45.89 | 46.02 | 1,975,256 | -0.75(-1.61%) |
Aug 22, 2008 | 46.46 | 46.85 | 46.46 | 46.78 | 1,805,491 | +0.45(+0.97%) |
Aug 21, 2008 | 45.90 | 46.49 | 45.86 | 46.33 | 2,410,997 | +0.12(+0.26%) |
Aug 20, 2008 | 46.14 | 46.32 | 45.89 | 46.21 | 3,867,603 | +0.28(+0.61%) |
Aug 19, 2008 | 46.05 | 46.19 | 45.81 | 45.93 | 2,224,509 | -0.43(-0.93%) |
Aug 18, 2008 | 46.89 | 47.04 | 46.07 | 46.36 | 2,599,795 | -0.47(-0.99%) |
Aug 15, 2008 | 47.00 | 47.00 | 46.58 | 46.83 | 0 | +0.03(+0.07%) |
Aug 14, 2008 | 46.16 | 46.98 | 46.16 | 46.79 | 2,399,715 | +0.19(+0.42%) |
Aug 13, 2008 | 46.31 | 46.82 | 46.17 | 46.60 | 3,741,907 | +0.12(+0.25%) |
Aug 12, 2008 | 46.51 | 46.72 | 46.34 | 46.48 | 2,509,957 | -0.18(-0.38%) |
Aug 11, 2008 | 46.45 | 46.92 | 46.35 | 46.66 | 2,320,752 | +0.19(+0.40%) |
Aug 08, 2008 | 45.70 | 46.56 | 45.46 | 46.47 | 2,666,464 | +0.79(+1.72%) |
Aug 07, 2008 | 46.05 | 46.22 | 45.64 | 45.68 | 2,324,662 | -0.61(-1.32%) |
Aug 06, 2008 | 45.81 | 46.37 | 45.73 | 46.29 | 3,868,802 | +0.44(+0.96%) |
Aug 05, 2008 | 44.96 | 45.90 | 44.96 | 45.85 | 2,306,064 | +1.15(+2.57%) |
Aug 04, 2008 | 45.32 | 45.40 | 44.67 | 44.70 | 2,772,371 | -0.60(-1.33%) |