Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.50 | 25.35 | 23.50 | 25.11 | 4,372,477 | +1.15(+4.80%) |
Oct 30, 2008 | 26.30 | 26.36 | 22.98 | 23.96 | 5,764,034 | -1.36(-5.37%) |
Oct 29, 2008 | 27.78 | 28.20 | 25.27 | 25.32 | 3,044,592 | -2.49(-8.95%) |
Oct 28, 2008 | 26.34 | 28.13 | 25.22 | 27.81 | 4,508,860 | +2.19(+8.55%) |
Oct 27, 2008 | 26.99 | 26.99 | 24.66 | 25.62 | 3,970,031 | -3.88(-13.15%) |
Oct 24, 2008 | 28.70 | 30.72 | 28.50 | 29.50 | 2,796,786 | -1.58(-5.08%) |
Oct 23, 2008 | 31.76 | 32.33 | 30.00 | 31.08 | 1,613,156 | -0.71(-2.23%) |
Oct 22, 2008 | 33.15 | 33.37 | 30.89 | 31.79 | 2,125,152 | -1.59(-4.76%) |
Oct 21, 2008 | 33.88 | 34.14 | 32.81 | 33.38 | 1,969,102 | -0.60(-1.77%) |
Oct 20, 2008 | 32.17 | 33.99 | 32.17 | 33.98 | 838,486 | +1.50(+4.62%) |
Oct 17, 2008 | 31.02 | 33.28 | 31.02 | 32.48 | 0 | +0.10(+0.31%) |
Oct 16, 2008 | 32.19 | 33.34 | 31.28 | 32.38 | 1,631,494 | +0.12(+0.37%) |
Oct 15, 2008 | 34.89 | 35.00 | 32.22 | 32.26 | 1,223,027 | -2.79(-7.96%) |
Oct 14, 2008 | 40.00 | 40.00 | 33.19 | 35.05 | 2,113,362 | +1.67(+5.00%) |
Oct 13, 2008 | 31.46 | 33.38 | 31.00 | 33.38 | 1,635,021 | +3.10(+10.24%) |
Oct 10, 2008 | 31.16 | 31.82 | 28.86 | 30.28 | 2,749,038 | -1.82(-5.67%) |
Oct 09, 2008 | 34.89 | 35.20 | 32.03 | 32.10 | 3,132,466 | -2.93(-8.36%) |
Oct 08, 2008 | 34.91 | 36.20 | 34.72 | 35.03 | 2,659,867 | -0.47(-1.32%) |
Oct 07, 2008 | 36.42 | 36.73 | 35.25 | 35.50 | 2,416,019 | -0.77(-2.12%) |
Oct 06, 2008 | 37.11 | 37.68 | 35.22 | 36.27 | 2,672,087 | -1.29(-3.43%) |
Oct 03, 2008 | 37.79 | 38.66 | 37.50 | 37.56 | 0 | +0.24(+0.64%) |
Oct 02, 2008 | 37.54 | 38.45 | 37.21 | 37.32 | 1,497,951 | -0.35(-0.93%) |
Oct 01, 2008 | 36.38 | 37.67 | 36.37 | 37.67 | 1,219,890 | +1.02(+2.78%) |
Sep 30, 2008 | 37.23 | 37.52 | 35.98 | 36.65 | 1,382,142 | -0.48(-1.29%) |
Sep 29, 2008 | 38.64 | 38.64 | 37.02 | 37.13 | 1,534,136 | -1.61(-4.16%) |
Sep 26, 2008 | 38.39 | 38.77 | 37.64 | 38.74 | 0 | +0.29(+0.75%) |
Sep 25, 2008 | 37.30 | 38.95 | 37.20 | 38.45 | 843,864 | +1.30(+3.50%) |
Sep 24, 2008 | 36.95 | 37.66 | 36.79 | 37.15 | 761,986 | +0.22(+0.60%) |
Sep 23, 2008 | 37.60 | 38.39 | 36.93 | 36.93 | 997,573 | -0.18(-0.49%) |
Sep 22, 2008 | 38.37 | 38.37 | 36.83 | 37.11 | 769,639 | -1.21(-3.16%) |
Sep 19, 2008 | 39.45 | 39.45 | 37.79 | 38.32 | 0 | +0.74(+1.97%) |
Sep 18, 2008 | 37.25 | 38.03 | 36.60 | 37.58 | 1,828,008 | +0.77(+2.09%) |
Sep 17, 2008 | 38.06 | 38.22 | 36.80 | 36.81 | 1,488,883 | -1.75(-4.54%) |
Sep 16, 2008 | 38.38 | 38.73 | 37.73 | 38.56 | 1,618,482 | -0.32(-0.82%) |
Sep 15, 2008 | 38.98 | 39.86 | 38.80 | 38.88 | 908,327 | -1.08(-2.70%) |
Sep 12, 2008 | 39.35 | 40.09 | 38.99 | 39.96 | 1,187,539 | +0.27(+0.68%) |
Sep 11, 2008 | 39.27 | 39.74 | 39.05 | 39.69 | 1,704,330 | +0.05(+0.13%) |
Sep 10, 2008 | 39.61 | 39.97 | 39.27 | 39.64 | 1,272,363 | +0.05(+0.13%) |
Sep 09, 2008 | 40.15 | 40.35 | 39.42 | 39.59 | 1,880,607 | -0.56(-1.39%) |
Sep 08, 2008 | 39.31 | 40.15 | 38.95 | 40.15 | 1,970,000 | +1.76(+4.58%) |
Sep 05, 2008 | 39.01 | 39.17 | 37.83 | 38.39 | 0 | -1.15(-2.91%) |
Sep 04, 2008 | 39.50 | 39.66 | 39.09 | 39.54 | 2,039,144 | -0.07(-0.18%) |
Sep 03, 2008 | 39.18 | 39.77 | 39.10 | 39.61 | 1,684,306 | +0.58(+1.49%) |
Sep 02, 2008 | 39.00 | 39.67 | 38.87 | 39.03 | 1,253,530 | +0.40(+1.04%) |
Aug 29, 2008 | 38.23 | 38.99 | 38.23 | 38.63 | 0 | -0.02(-0.05%) |
Aug 28, 2008 | 38.24 | 38.67 | 38.14 | 38.65 | 937,017 | +0.57(+1.50%) |
Aug 27, 2008 | 37.15 | 38.42 | 37.15 | 38.08 | 856,511 | +0.69(+1.85%) |
Aug 26, 2008 | 37.39 | 37.55 | 37.13 | 37.39 | 825,605 | -0.04(-0.11%) |
Aug 25, 2008 | 37.66 | 37.91 | 37.33 | 37.43 | 786,005 | -0.50(-1.32%) |
Aug 22, 2008 | 37.58 | 38.08 | 37.53 | 37.93 | 0 | +0.51(+1.36%) |
Aug 21, 2008 | 36.84 | 37.65 | 36.84 | 37.42 | 610,073 | +0.05(+0.13%) |
Aug 20, 2008 | 37.24 | 37.81 | 37.02 | 37.37 | 880,226 | +0.22(+0.59%) |
Aug 19, 2008 | 37.59 | 37.82 | 36.85 | 37.15 | 1,761,598 | -0.61(-1.62%) |
Aug 18, 2008 | 38.16 | 38.32 | 37.49 | 37.76 | 1,044,746 | -0.58(-1.51%) |
Aug 15, 2008 | 37.75 | 38.36 | 37.47 | 38.34 | 0 | +0.59(+1.56%) |
Aug 14, 2008 | 37.11 | 38.06 | 36.74 | 37.75 | 1,038,599 | +0.30(+0.80%) |
Aug 13, 2008 | 38.05 | 38.05 | 36.84 | 37.45 | 1,558,290 | -0.61(-1.60%) |
Aug 12, 2008 | 38.36 | 38.53 | 37.99 | 38.06 | 1,462,263 | -0.43(-1.12%) |
Aug 11, 2008 | 37.69 | 38.95 | 37.56 | 38.49 | 1,205,402 | +0.95(+2.53%) |
Aug 08, 2008 | 37.16 | 37.69 | 37.16 | 37.54 | 1,221,559 | +0.13(+0.35%) |
Aug 07, 2008 | 38.01 | 38.01 | 37.16 | 37.41 | 1,236,936 | -0.58(-1.53%) |
Aug 06, 2008 | 37.15 | 38.34 | 36.73 | 37.99 | 1,649,843 | +1.19(+3.23%) |
Aug 05, 2008 | 35.75 | 36.96 | 35.75 | 36.80 | 1,630,902 | +0.74(+2.05%) |
Aug 04, 2008 | 36.05 | 37.35 | 35.75 | 36.06 | 1,528,907 | -0.16(-0.44%) |