Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.01 | 36.31 | 33.91 | 36.02 | 980,875 | +1.88(+5.50%) |
Oct 30, 2008 | 33.59 | 34.46 | 33.49 | 34.14 | 1,143,120 | +1.08(+3.28%) |
Oct 29, 2008 | 35.42 | 35.42 | 32.85 | 33.05 | 2,003,045 | -2.05(-5.84%) |
Oct 28, 2008 | 33.82 | 35.17 | 33.33 | 35.11 | 1,259,304 | +2.01(+6.08%) |
Oct 27, 2008 | 31.94 | 33.74 | 31.17 | 33.09 | 1,521,908 | +0.56(+1.72%) |
Oct 24, 2008 | 30.81 | 32.95 | 30.04 | 32.53 | 2,114,855 | +0.62(+1.94%) |
Oct 23, 2008 | 35.63 | 36.74 | 30.96 | 31.91 | 3,139,823 | -3.60(-10.13%) |
Oct 22, 2008 | 37.79 | 37.98 | 34.97 | 35.51 | 2,310,547 | +1.63(+4.83%) |
Oct 21, 2008 | 33.86 | 35.77 | 33.76 | 33.88 | 1,090,091 | -1.08(-3.10%) |
Oct 20, 2008 | 33.79 | 35.00 | 33.46 | 34.96 | 996,139 | +1.55(+4.63%) |
Oct 17, 2008 | 32.50 | 37.93 | 31.41 | 33.41 | 1,373,660 | +0.46(+1.41%) |
Oct 16, 2008 | 32.21 | 33.31 | 30.38 | 32.95 | 1,303,992 | +0.71(+2.19%) |
Oct 15, 2008 | 33.80 | 33.83 | 32.10 | 32.24 | 960,140 | -1.87(-5.47%) |
Oct 14, 2008 | 36.12 | 37.18 | 33.59 | 34.11 | 943,895 | -1.04(-2.97%) |
Oct 13, 2008 | 34.89 | 35.64 | 33.93 | 35.15 | 1,333,809 | +1.32(+3.89%) |
Oct 10, 2008 | 31.38 | 34.54 | 30.57 | 33.84 | 2,723,990 | +1.19(+3.64%) |
Oct 09, 2008 | 36.96 | 37.34 | 32.49 | 32.65 | 1,739,503 | -3.80(-10.43%) |
Oct 08, 2008 | 36.89 | 38.52 | 35.93 | 36.45 | 3,107,753 | -1.48(-3.90%) |
Oct 07, 2008 | 38.61 | 38.80 | 37.66 | 37.93 | 1,083,632 | -0.30(-0.78%) |
Oct 06, 2008 | 38.91 | 39.12 | 36.18 | 38.23 | 1,619,607 | -0.92(-2.35%) |
Oct 03, 2008 | 41.27 | 41.43 | 38.95 | 39.15 | 1,034,832 | -1.78(-4.35%) |
Oct 02, 2008 | 42.61 | 42.96 | 40.83 | 40.93 | 861,769 | -2.12(-4.92%) |
Oct 01, 2008 | 43.12 | 43.56 | 42.07 | 43.05 | 991,464 | -0.14(-0.31%) |
Sep 30, 2008 | 43.58 | 43.61 | 42.26 | 43.18 | 1,171,488 | -0.43(-0.98%) |
Sep 29, 2008 | 45.17 | 46.25 | 41.80 | 43.61 | 1,184,493 | -2.17(-4.73%) |
Sep 26, 2008 | 46.14 | 46.30 | 44.86 | 45.78 | 1,058,989 | -0.26(-0.57%) |
Sep 25, 2008 | 45.86 | 46.43 | 45.08 | 46.04 | 552,226 | +0.26(+0.57%) |
Sep 24, 2008 | 46.78 | 47.40 | 45.60 | 45.78 | 493,693 | -0.77(-1.66%) |
Sep 23, 2008 | 46.25 | 47.20 | 45.09 | 46.55 | 486,460 | +0.21(+0.46%) |
Sep 22, 2008 | 47.57 | 47.87 | 46.34 | 46.34 | 668,146 | -1.39(-2.92%) |
Sep 19, 2008 | 47.61 | 48.37 | 47.08 | 47.73 | 1,096,469 | +1.65(+3.59%) |
Sep 18, 2008 | 46.14 | 46.58 | 45.27 | 46.08 | 1,142,506 | +1.27(+2.83%) |
Sep 17, 2008 | 42.94 | 45.51 | 42.94 | 44.81 | 918,744 | +0.05(+0.11%) |
Sep 16, 2008 | 43.78 | 44.97 | 42.70 | 44.76 | 627,858 | +0.64(+1.45%) |
Sep 15, 2008 | 43.72 | 44.81 | 43.54 | 44.12 | 641,945 | -1.03(-2.27%) |
Sep 12, 2008 | 45.27 | 45.65 | 44.73 | 45.15 | 651,700 | -0.36(-0.79%) |
Sep 11, 2008 | 45.02 | 45.58 | 44.77 | 45.50 | 467,293 | +0.05(+0.11%) |
Sep 10, 2008 | 45.39 | 45.85 | 44.92 | 45.46 | 1,055,268 | +0.79(+1.78%) |
Sep 09, 2008 | 45.22 | 45.73 | 44.57 | 44.66 | 513,444 | -0.76(-1.68%) |
Sep 08, 2008 | 44.99 | 46.09 | 44.99 | 45.43 | 1,274,105 | +0.52(+1.16%) |
Sep 05, 2008 | 44.55 | 45.17 | 44.36 | 44.91 | 614,736 | +0.05(+0.11%) |
Sep 04, 2008 | 44.29 | 45.21 | 43.80 | 44.86 | 888,770 | +0.29(+0.65%) |
Sep 03, 2008 | 44.43 | 45.20 | 44.31 | 44.57 | 504,024 | +0.15(+0.33%) |
Sep 02, 2008 | 45.04 | 45.67 | 44.41 | 44.42 | 603,487 | -0.13(-0.28%) |
Aug 29, 2008 | 45.18 | 45.46 | 44.52 | 44.55 | 393,041 | -0.93(-2.04%) |
Aug 28, 2008 | 45.33 | 45.63 | 45.29 | 45.48 | 547,053 | +0.17(+0.38%) |
Aug 27, 2008 | 45.06 | 45.92 | 44.69 | 45.30 | 524,883 | -0.02(-0.04%) |
Aug 26, 2008 | 44.69 | 45.63 | 44.69 | 45.32 | 419,064 | +0.51(+1.14%) |
Aug 25, 2008 | 45.49 | 45.51 | 44.66 | 44.81 | 282,685 | -0.93(-2.03%) |
Aug 22, 2008 | 45.47 | 46.09 | 44.55 | 45.74 | 370,457 | +0.33(+0.72%) |
Aug 21, 2008 | 45.12 | 45.68 | 44.73 | 45.41 | 293,699 | -0.07(-0.15%) |
Aug 20, 2008 | 45.89 | 46.29 | 44.95 | 45.48 | 563,751 | -0.06(-0.13%) |
Aug 19, 2008 | 45.98 | 46.43 | 45.00 | 45.53 | 429,009 | -0.49(-1.07%) |
Aug 18, 2008 | 46.54 | 46.55 | 45.78 | 46.03 | 560,949 | -0.45(-0.98%) |
Aug 15, 2008 | 46.38 | 46.62 | 45.90 | 46.48 | 598,045 | +0.34(+0.73%) |
Aug 14, 2008 | 44.32 | 46.53 | 44.32 | 46.14 | 662,426 | +0.82(+1.81%) |
Aug 13, 2008 | 45.20 | 45.56 | 44.91 | 45.32 | 591,271 | -0.01(-0.02%) |
Aug 12, 2008 | 46.16 | 46.36 | 44.99 | 45.33 | 372,906 | -0.41(-0.89%) |
Aug 11, 2008 | 45.04 | 46.20 | 44.75 | 45.74 | 397,959 | +0.17(+0.38%) |
Aug 08, 2008 | 43.12 | 45.72 | 43.12 | 45.56 | 895,082 | +2.55(+5.94%) |
Aug 07, 2008 | 42.97 | 43.41 | 42.76 | 43.01 | 592,308 | -0.04(-0.09%) |
Aug 06, 2008 | 43.29 | 43.63 | 42.83 | 43.05 | 870,807 | -0.49(-1.13%) |
Aug 05, 2008 | 43.81 | 44.48 | 43.35 | 43.54 | 941,450 | -0.09(-0.20%) |
Aug 04, 2008 | 42.95 | 43.78 | 42.39 | 43.63 | 503,966 | +0.76(+1.78%) |