Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.79 | 40.32 | 39.13 | 40.12 | 30,248,616 | +0.50(+1.27%) |
Oct 30, 2008 | 40.78 | 41.04 | 39.04 | 39.62 | 36,125,328 | -0.63(-1.56%) |
Oct 29, 2008 | 41.45 | 41.45 | 39.27 | 40.25 | 44,368,516 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.19 | 39.62 | 41.99 | 42,084,308 | +2.64(+6.72%) |
Oct 27, 2008 | 39.51 | 41.00 | 39.31 | 39.34 | 32,210,292 | -0.42(-1.05%) |
Oct 24, 2008 | 38.59 | 40.87 | 38.36 | 39.76 | 35,367,120 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.30 | 39.38 | 40.85 | 35,915,512 | +0.67(+1.68%) |
Oct 22, 2008 | 40.73 | 41.27 | 39.41 | 40.17 | 35,660,392 | -1.47(-3.52%) |
Oct 21, 2008 | 41.67 | 42.45 | 41.45 | 41.64 | 21,468,804 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.65 | 42.15 | 27,572,836 | +1.17(+2.86%) |
Oct 17, 2008 | 41.17 | 42.52 | 40.58 | 40.98 | 38,610,032 | -0.56(-1.34%) |
Oct 16, 2008 | 39.73 | 41.85 | 38.14 | 41.53 | 52,904,748 | +1.94(+4.89%) |
Oct 15, 2008 | 42.06 | 42.36 | 39.31 | 39.60 | 38,320,292 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.86 | 59,496,020 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.90 | 41.00 | 49,744,944 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.59 | 34.05 | 36.53 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.97 | 41.31 | 37.66 | 37.66 | 51,208,064 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.77 | 39.98 | 40.79 | 57,329,876 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.94 | 40.62 | 40.87 | 36,956,640 | -1.31(-3.12%) |
Oct 06, 2008 | 42.54 | 43.20 | 40.74 | 42.19 | 51,173,416 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.72 | 43.23 | 43.27 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.45 | 44.65 | 44.25 | 44.34 | 47,237,716 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.34 | 39,059,540 | -0.97(-2.15%) |
Sep 30, 2008 | 44.15 | 45.45 | 44.09 | 45.31 | 30,000,696 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.69 | 43.76 | 43.76 | 38,151,240 | -1.64(-3.60%) |
Sep 26, 2008 | 44.98 | 45.62 | 44.96 | 45.39 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.78 | 45.37 | 22,286,882 | +0.77(+1.72%) |
Sep 24, 2008 | 44.64 | 45.13 | 44.18 | 44.60 | 19,064,212 | +0.03(+0.06%) |
Sep 23, 2008 | 44.92 | 45.20 | 44.52 | 44.58 | 20,847,220 | -0.17(-0.38%) |
Sep 22, 2008 | 45.67 | 46.25 | 44.67 | 44.75 | 24,565,412 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.27 | 45.78 | 0 | -0.61(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.26 | 46.39 | 44,768,632 | +0.93(+2.04%) |
Sep 17, 2008 | 45.65 | 46.44 | 45.47 | 45.47 | 36,809,388 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.11 | 45.46 | 45.66 | 35,256,048 | +0.12(+0.27%) |
Sep 15, 2008 | 45.73 | 46.37 | 45.53 | 45.53 | 32,054,352 | -0.64(-1.39%) |
Sep 12, 2008 | 46.48 | 47.01 | 45.98 | 46.17 | 23,148,630 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.80 | 46.00 | 46.54 | 24,042,400 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.10 | 46.45 | 46.59 | 19,284,632 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.59 | 46.66 | 46.66 | 29,124,742 | -0.58(-1.22%) |
Sep 08, 2008 | 46.57 | 47.34 | 46.31 | 47.24 | 23,280,596 | +1.01(+2.19%) |
Sep 05, 2008 | 46.04 | 46.49 | 45.99 | 46.22 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.76 | 46.76 | 46.05 | 46.08 | 20,908,878 | -0.69(-1.48%) |
Sep 03, 2008 | 46.88 | 47.03 | 46.64 | 46.77 | 15,050,824 | -0.14(-0.31%) |
Sep 02, 2008 | 46.50 | 47.16 | 46.29 | 46.92 | 23,120,606 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.70 | 46.06 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.75 | 46.89 | 46.55 | 46.71 | 12,457,279 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 45.99 | 46.58 | 12,841,236 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.45 | 45.95 | 46.25 | 9,845,221 | -0.06(-0.13%) |
Aug 25, 2008 | 46.60 | 46.67 | 46.15 | 46.31 | 12,544,184 | -0.41(-0.87%) |
Aug 22, 2008 | 46.47 | 46.88 | 46.32 | 46.71 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.23 | 46.79 | 46.12 | 46.62 | 11,986,257 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.80 | 46.17 | 46.49 | 15,714,054 | -0.05(-0.10%) |
Aug 19, 2008 | 46.21 | 46.69 | 46.21 | 46.54 | 13,964,083 | +0.04(+0.08%) |
Aug 18, 2008 | 46.84 | 46.84 | 46.31 | 46.50 | 15,053,875 | -0.16(-0.34%) |
Aug 15, 2008 | 46.32 | 46.71 | 46.29 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.57 | 46.96 | 46.20 | 46.56 | 14,462,095 | -0.01(-0.01%) |
Aug 13, 2008 | 46.88 | 46.99 | 46.44 | 46.57 | 16,206,682 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.01 | 46.63 | 46.90 | 13,296,092 | +0.03(+0.06%) |
Aug 11, 2008 | 46.72 | 47.03 | 46.50 | 46.87 | 15,642,603 | +0.07(+0.15%) |
Aug 08, 2008 | 46.29 | 46.88 | 46.03 | 46.80 | 18,455,006 | +0.59(+1.27%) |
Aug 07, 2008 | 46.16 | 46.51 | 45.79 | 46.21 | 21,680,690 | -0.27(-0.59%) |
Aug 06, 2008 | 46.01 | 46.76 | 45.84 | 46.49 | 28,634,534 | +0.41(+0.88%) |
Aug 05, 2008 | 45.33 | 46.11 | 45.22 | 46.08 | 30,851,040 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.46 | 45.12 | 20,937,176 | +0.58(+1.29%) |