Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.62 | 32.89 | 29.09 | 32.08 | 1,665,762 | +2.54(+8.61%) |
Oct 30, 2008 | 28.64 | 29.64 | 27.92 | 29.53 | 1,021,481 | +1.66(+5.96%) |
Oct 29, 2008 | 27.42 | 29.34 | 27.01 | 27.87 | 777,982 | +0.20(+0.72%) |
Oct 28, 2008 | 27.14 | 27.82 | 25.44 | 27.67 | 1,053,570 | +1.00(+3.74%) |
Oct 27, 2008 | 26.58 | 27.52 | 25.48 | 26.67 | 1,163,258 | -0.01(-0.03%) |
Oct 24, 2008 | 24.94 | 27.10 | 24.28 | 26.68 | 1,511,149 | +0.27(+1.01%) |
Oct 23, 2008 | 28.05 | 28.55 | 25.45 | 26.42 | 1,894,715 | -2.07(-7.27%) |
Oct 22, 2008 | 29.74 | 31.67 | 27.78 | 28.49 | 1,728,625 | -1.92(-6.31%) |
Oct 21, 2008 | 30.07 | 31.84 | 30.07 | 30.41 | 562,828 | -0.86(-2.74%) |
Oct 20, 2008 | 30.55 | 31.96 | 29.92 | 31.26 | 702,830 | +1.19(+3.95%) |
Oct 17, 2008 | 29.87 | 31.39 | 29.72 | 30.07 | 1,088,262 | -0.81(-2.61%) |
Oct 16, 2008 | 31.17 | 32.62 | 28.38 | 30.88 | 1,840,417 | +0.86(+2.85%) |
Oct 15, 2008 | 31.73 | 32.48 | 29.76 | 30.02 | 827,882 | -2.73(-8.32%) |
Oct 14, 2008 | 34.50 | 35.74 | 32.44 | 32.75 | 1,587,256 | -0.52(-1.55%) |
Oct 13, 2008 | 32.42 | 33.49 | 31.64 | 33.27 | 811,630 | +1.71(+5.43%) |
Oct 10, 2008 | 29.23 | 32.42 | 27.70 | 31.55 | 1,449,156 | +1.45(+4.83%) |
Oct 09, 2008 | 31.74 | 33.57 | 29.85 | 30.10 | 1,811,469 | -1.67(-5.26%) |
Oct 08, 2008 | 30.22 | 32.71 | 29.17 | 31.77 | 1,305,629 | +0.81(+2.60%) |
Oct 07, 2008 | 33.25 | 33.86 | 30.79 | 30.96 | 1,677,255 | -2.28(-6.85%) |
Oct 06, 2008 | 31.24 | 33.41 | 30.02 | 33.24 | 1,622,799 | +1.20(+3.74%) |
Oct 03, 2008 | 31.58 | 33.07 | 31.58 | 32.04 | 1,300,574 | +0.77(+2.47%) |
Oct 02, 2008 | 35.59 | 35.95 | 31.10 | 31.27 | 1,959,432 | -4.85(-13.42%) |
Oct 01, 2008 | 36.89 | 36.89 | 35.78 | 36.12 | 1,251,465 | -0.51(-1.38%) |
Sep 30, 2008 | 37.27 | 38.02 | 35.61 | 36.62 | 1,018,148 | +1.46(+4.16%) |
Sep 29, 2008 | 36.32 | 36.32 | 34.03 | 35.16 | 1,762,401 | -1.30(-3.56%) |
Sep 26, 2008 | 36.36 | 37.60 | 35.94 | 36.46 | 1,062,456 | -1.06(-2.81%) |
Sep 25, 2008 | 37.90 | 38.08 | 36.92 | 37.51 | 1,754,181 | -0.46(-1.20%) |
Sep 24, 2008 | 37.94 | 38.20 | 36.34 | 37.97 | 1,581,905 | -0.22(-0.59%) |
Sep 23, 2008 | 39.34 | 39.48 | 37.41 | 38.19 | 968,345 | -0.65(-1.67%) |
Sep 22, 2008 | 41.03 | 41.03 | 38.35 | 38.84 | 1,019,380 | -2.34(-5.69%) |
Sep 19, 2008 | 41.39 | 43.11 | 39.85 | 41.19 | 1,321,988 | -0.95(-2.25%) |
Sep 18, 2008 | 42.06 | 43.05 | 39.87 | 42.13 | 1,230,338 | +0.15(+0.36%) |
Sep 17, 2008 | 42.90 | 43.01 | 40.95 | 41.99 | 1,528,831 | -1.57(-3.61%) |
Sep 16, 2008 | 43.39 | 44.23 | 42.98 | 43.56 | 1,064,624 | +0.06(+0.13%) |
Sep 15, 2008 | 40.85 | 44.50 | 40.67 | 43.50 | 1,336,079 | +0.92(+2.17%) |
Sep 12, 2008 | 40.95 | 42.70 | 40.55 | 42.58 | 898,365 | +1.25(+3.02%) |
Sep 11, 2008 | 40.22 | 41.71 | 39.32 | 41.33 | 768,620 | +0.32(+0.77%) |
Sep 10, 2008 | 40.02 | 41.46 | 39.47 | 41.01 | 870,838 | +1.53(+3.87%) |
Sep 09, 2008 | 40.90 | 41.38 | 39.42 | 39.48 | 833,114 | -1.62(-3.94%) |
Sep 08, 2008 | 41.64 | 42.65 | 40.47 | 41.10 | 805,792 | +0.52(+1.29%) |
Sep 05, 2008 | 40.59 | 41.16 | 39.87 | 40.58 | 725,682 | -0.41(-0.99%) |
Sep 04, 2008 | 41.09 | 41.99 | 40.85 | 40.99 | 917,182 | -0.71(-1.71%) |
Sep 03, 2008 | 41.26 | 42.23 | 41.05 | 41.70 | 678,145 | +0.55(+1.33%) |
Sep 02, 2008 | 41.93 | 42.82 | 41.15 | 41.15 | 860,539 | +0.41(+1.00%) |
Aug 29, 2008 | 41.53 | 41.82 | 40.74 | 40.75 | 594,787 | -1.11(-2.64%) |
Aug 28, 2008 | 40.34 | 41.99 | 40.18 | 41.85 | 709,285 | +1.76(+4.40%) |
Aug 27, 2008 | 39.98 | 40.37 | 39.24 | 40.09 | 915,540 | +0.22(+0.56%) |
Aug 26, 2008 | 40.37 | 40.75 | 39.23 | 39.87 | 1,217,851 | -0.86(-2.12%) |
Aug 25, 2008 | 41.23 | 41.51 | 39.30 | 40.73 | 1,021,925 | -0.75(-1.80%) |
Aug 22, 2008 | 41.10 | 41.67 | 40.87 | 41.48 | 461,474 | +0.62(+1.53%) |
Aug 21, 2008 | 40.90 | 41.15 | 40.17 | 40.85 | 590,858 | -0.11(-0.26%) |
Aug 20, 2008 | 41.33 | 41.97 | 40.76 | 40.96 | 662,035 | -0.46(-1.10%) |
Aug 19, 2008 | 42.66 | 42.67 | 41.30 | 41.42 | 657,485 | -1.59(-3.69%) |
Aug 18, 2008 | 44.05 | 44.09 | 42.63 | 43.01 | 630,403 | -0.73(-1.67%) |
Aug 15, 2008 | 43.88 | 44.32 | 43.27 | 43.74 | 460,277 | -0.15(-0.34%) |
Aug 14, 2008 | 43.02 | 44.06 | 42.71 | 43.89 | 759,904 | +0.55(+1.27%) |
Aug 13, 2008 | 43.59 | 43.60 | 41.97 | 43.34 | 686,329 | -0.25(-0.57%) |
Aug 12, 2008 | 44.27 | 44.55 | 43.24 | 43.59 | 609,115 | -1.16(-2.58%) |
Aug 11, 2008 | 44.10 | 45.88 | 43.29 | 44.74 | 951,569 | +0.27(+0.60%) |
Aug 08, 2008 | 41.82 | 44.71 | 41.68 | 44.48 | 940,677 | +2.99(+7.21%) |
Aug 07, 2008 | 41.69 | 42.36 | 40.99 | 41.49 | 768,849 | -0.71(-1.67%) |
Aug 06, 2008 | 42.18 | 42.91 | 41.91 | 42.19 | 889,831 | -0.69(-1.61%) |
Aug 05, 2008 | 41.54 | 42.99 | 41.29 | 42.88 | 940,341 | +1.75(+4.26%) |
Aug 04, 2008 | 41.36 | 41.67 | 40.76 | 41.13 | 887,545 | -0.26(-0.62%) |