Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.05 | 37.19 | 32.37 | 36.94 | 565,190 | +2.76(+8.07%) |
Oct 30, 2008 | 33.65 | 34.55 | 31.41 | 34.18 | 291,190 | +1.46(+4.46%) |
Oct 29, 2008 | 33.36 | 33.57 | 31.41 | 32.72 | 327,373 | -0.44(-1.33%) |
Oct 28, 2008 | 31.90 | 33.19 | 30.75 | 33.16 | 312,180 | +1.71(+5.44%) |
Oct 27, 2008 | 33.74 | 33.79 | 31.45 | 31.45 | 358,231 | -2.29(-6.79%) |
Oct 24, 2008 | 34.30 | 34.86 | 33.73 | 33.74 | 385,124 | -1.68(-4.74%) |
Oct 23, 2008 | 37.00 | 37.45 | 34.45 | 35.42 | 319,702 | -1.38(-3.75%) |
Oct 22, 2008 | 37.36 | 37.86 | 36.56 | 36.80 | 332,693 | -1.24(-3.26%) |
Oct 21, 2008 | 37.65 | 38.88 | 36.20 | 38.04 | 333,925 | -0.04(-0.11%) |
Oct 20, 2008 | 37.54 | 38.14 | 36.33 | 38.08 | 305,108 | +1.28(+3.48%) |
Oct 17, 2008 | 35.97 | 38.41 | 35.65 | 36.80 | 465,976 | -0.55(-1.47%) |
Oct 16, 2008 | 37.27 | 39.14 | 35.78 | 37.35 | 786,130 | +0.31(+0.84%) |
Oct 15, 2008 | 39.03 | 41.43 | 36.99 | 37.04 | 369,722 | -2.70(-6.79%) |
Oct 14, 2008 | 41.30 | 41.30 | 39.00 | 39.74 | 318,181 | -0.63(-1.56%) |
Oct 13, 2008 | 39.37 | 41.04 | 38.85 | 40.37 | 750,412 | +2.56(+6.77%) |
Oct 10, 2008 | 35.52 | 38.90 | 34.31 | 37.81 | 655,321 | +1.81(+5.03%) |
Oct 09, 2008 | 38.44 | 40.20 | 36.00 | 36.00 | 474,782 | -2.29(-5.98%) |
Oct 08, 2008 | 38.94 | 39.75 | 38.05 | 38.29 | 445,135 | -0.71(-1.82%) |
Oct 07, 2008 | 39.45 | 41.44 | 38.98 | 39.00 | 380,079 | -1.48(-3.66%) |
Oct 06, 2008 | 39.43 | 40.69 | 39.03 | 40.48 | 940,853 | +0.51(+1.28%) |
Oct 03, 2008 | 40.75 | 41.64 | 39.92 | 39.97 | 321,317 | -0.76(-1.87%) |
Oct 02, 2008 | 40.38 | 41.04 | 40.28 | 40.73 | 377,937 | +0.05(+0.12%) |
Oct 01, 2008 | 40.61 | 41.09 | 40.06 | 40.68 | 273,770 | -0.38(-0.93%) |
Sep 30, 2008 | 40.21 | 41.11 | 39.85 | 41.06 | 309,199 | +0.85(+2.11%) |
Sep 29, 2008 | 40.43 | 41.14 | 39.24 | 40.21 | 314,308 | -0.62(-1.52%) |
Sep 26, 2008 | 40.78 | 41.68 | 40.17 | 40.83 | 516,233 | +0.04(+0.10%) |
Sep 25, 2008 | 41.06 | 42.14 | 40.71 | 40.79 | 578,494 | -0.18(-0.44%) |
Sep 24, 2008 | 41.81 | 43.53 | 40.85 | 40.97 | 243,875 | -0.64(-1.54%) |
Sep 23, 2008 | 41.87 | 43.12 | 41.55 | 41.61 | 216,032 | -0.26(-0.62%) |
Sep 22, 2008 | 41.89 | 43.51 | 41.68 | 41.87 | 351,155 | +0.35(+0.84%) |
Sep 19, 2008 | 44.05 | 45.03 | 41.52 | 41.52 | 1,218,532 | -0.27(-0.65%) |
Sep 18, 2008 | 41.94 | 42.44 | 40.13 | 41.79 | 472,309 | +0.79(+1.93%) |
Sep 17, 2008 | 41.77 | 42.47 | 40.45 | 41.00 | 487,900 | -1.16(-2.75%) |
Sep 16, 2008 | 41.76 | 42.86 | 41.43 | 42.16 | 589,452 | -0.67(-1.56%) |
Sep 15, 2008 | 44.12 | 44.67 | 42.18 | 42.83 | 413,608 | -0.78(-1.79%) |
Sep 12, 2008 | 43.78 | 44.24 | 43.36 | 43.61 | 399,805 | -0.39(-0.89%) |
Sep 11, 2008 | 44.08 | 44.08 | 43.29 | 44.00 | 419,213 | -0.09(-0.20%) |
Sep 10, 2008 | 44.55 | 44.66 | 43.88 | 44.09 | 526,608 | +0.10(+0.23%) |
Sep 09, 2008 | 44.25 | 45.18 | 43.33 | 43.99 | 477,025 | -0.33(-0.74%) |
Sep 08, 2008 | 44.24 | 44.80 | 43.82 | 44.32 | 538,348 | +0.92(+2.12%) |
Sep 05, 2008 | 44.00 | 44.37 | 42.95 | 43.40 | 429,522 | -0.59(-1.34%) |
Sep 04, 2008 | 44.36 | 44.52 | 43.65 | 43.99 | 493,622 | -0.42(-0.95%) |
Sep 03, 2008 | 43.97 | 44.80 | 43.69 | 44.41 | 639,592 | +0.40(+0.91%) |
Sep 02, 2008 | 44.16 | 44.73 | 43.84 | 44.01 | 561,079 | +0.45(+1.03%) |
Aug 29, 2008 | 43.85 | 44.16 | 43.51 | 43.56 | 324,291 | -0.49(-1.11%) |
Aug 28, 2008 | 43.96 | 44.19 | 43.81 | 44.05 | 366,846 | +0.10(+0.23%) |
Aug 27, 2008 | 43.75 | 44.24 | 43.68 | 43.95 | 419,873 | +0.13(+0.30%) |
Aug 26, 2008 | 43.23 | 44.00 | 43.23 | 43.82 | 221,361 | +0.59(+1.36%) |
Aug 25, 2008 | 43.83 | 43.86 | 42.94 | 43.23 | 222,336 | -0.61(-1.39%) |
Aug 22, 2008 | 43.79 | 44.07 | 43.53 | 43.84 | 186,741 | +0.22(+0.50%) |
Aug 21, 2008 | 42.97 | 44.13 | 42.97 | 43.62 | 265,032 | +0.54(+1.25%) |
Aug 20, 2008 | 43.62 | 44.13 | 42.57 | 43.08 | 347,696 | -0.42(-0.97%) |
Aug 19, 2008 | 43.33 | 43.91 | 43.10 | 43.50 | 217,234 | -0.05(-0.11%) |
Aug 18, 2008 | 43.72 | 44.24 | 43.36 | 43.55 | 290,884 | -0.16(-0.37%) |
Aug 15, 2008 | 44.41 | 44.99 | 43.59 | 43.71 | 545,342 | +0.31(+0.71%) |
Aug 14, 2008 | 43.25 | 43.73 | 42.77 | 43.40 | 357,683 | +0.08(+0.18%) |
Aug 13, 2008 | 43.42 | 44.17 | 43.24 | 43.32 | 453,643 | -0.05(-0.12%) |
Aug 12, 2008 | 43.24 | 43.69 | 43.00 | 43.37 | 339,942 | +0.10(+0.23%) |
Aug 11, 2008 | 43.43 | 43.50 | 42.95 | 43.27 | 516,550 | +0.32(+0.75%) |
Aug 08, 2008 | 42.91 | 43.52 | 42.79 | 42.95 | 607,400 | -0.05(-0.12%) |
Aug 07, 2008 | 42.90 | 43.34 | 42.74 | 43.00 | 354,282 | -0.25(-0.58%) |
Aug 06, 2008 | 42.88 | 43.32 | 42.47 | 43.25 | 274,331 | -0.12(-0.28%) |
Aug 05, 2008 | 43.53 | 43.82 | 42.79 | 43.37 | 534,395 | +0.35(+0.81%) |
Aug 04, 2008 | 42.55 | 43.71 | 42.34 | 43.02 | 499,749 | +0.63(+1.49%) |