Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.72 | 39.00 | 37.76 | 38.76 | 16,685,094 | +0.04(+0.10%) |
Oct 30, 2008 | 39.45 | 39.81 | 38.03 | 38.72 | 16,618,603 | +0.46(+1.21%) |
Oct 29, 2008 | 37.88 | 40.10 | 37.47 | 38.26 | 26,677,578 | +0.37(+0.99%) |
Oct 28, 2008 | 35.30 | 37.95 | 34.94 | 37.88 | 20,204,704 | +3.25(+9.39%) |
Oct 27, 2008 | 35.77 | 36.34 | 34.55 | 34.63 | 18,048,444 | -0.87(-2.45%) |
Oct 24, 2008 | 35.06 | 36.50 | 34.59 | 35.50 | 20,083,424 | -1.69(-4.53%) |
Oct 23, 2008 | 37.06 | 37.67 | 35.17 | 37.18 | 19,964,446 | +0.94(+2.58%) |
Oct 22, 2008 | 36.90 | 37.59 | 35.86 | 36.25 | 26,830,316 | -0.64(-1.72%) |
Oct 21, 2008 | 37.73 | 38.75 | 36.64 | 36.88 | 16,173,405 | -1.14(-3.01%) |
Oct 20, 2008 | 36.71 | 38.04 | 36.31 | 38.03 | 13,274,559 | +2.03(+5.65%) |
Oct 17, 2008 | 35.79 | 37.55 | 35.19 | 35.99 | 17,298,922 | -0.44(-1.21%) |
Oct 16, 2008 | 34.80 | 36.98 | 33.99 | 36.44 | 25,817,574 | +1.95(+5.65%) |
Oct 15, 2008 | 36.78 | 37.52 | 34.33 | 34.49 | 19,543,328 | -2.99(-7.98%) |
Oct 14, 2008 | 39.69 | 40.03 | 36.56 | 37.48 | 25,991,548 | -0.82(-2.15%) |
Oct 13, 2008 | 37.01 | 38.55 | 36.63 | 38.30 | 21,661,892 | +2.61(+7.31%) |
Oct 10, 2008 | 33.48 | 38.66 | 30.63 | 35.69 | 0 | +0.85(+2.44%) |
Oct 09, 2008 | 36.80 | 37.27 | 34.84 | 34.84 | 25,738,262 | -0.89(-2.49%) |
Oct 08, 2008 | 35.63 | 37.35 | 35.63 | 35.73 | 30,999,998 | -1.04(-2.84%) |
Oct 07, 2008 | 39.43 | 39.43 | 36.58 | 36.78 | 22,935,210 | -1.46(-3.81%) |
Oct 06, 2008 | 39.47 | 40.03 | 37.10 | 38.23 | 24,031,988 | -2.06(-5.11%) |
Oct 03, 2008 | 42.08 | 42.12 | 40.16 | 40.30 | 0 | -1.10(-2.67%) |
Oct 02, 2008 | 42.58 | 42.75 | 40.92 | 41.40 | 16,300,226 | -1.19(-2.80%) |
Oct 01, 2008 | 40.93 | 42.83 | 40.72 | 42.59 | 18,507,104 | +1.31(+3.18%) |
Sep 30, 2008 | 41.00 | 41.30 | 40.06 | 41.28 | 19,381,420 | +1.03(+2.56%) |
Sep 29, 2008 | 42.21 | 42.47 | 40.05 | 40.25 | 18,468,752 | -2.03(-4.81%) |
Sep 26, 2008 | 41.51 | 42.38 | 41.51 | 42.28 | 0 | +0.62(+1.49%) |
Sep 25, 2008 | 41.34 | 41.95 | 41.34 | 41.66 | 13,332,374 | +0.56(+1.37%) |
Sep 24, 2008 | 41.48 | 41.91 | 40.61 | 41.10 | 13,288,077 | -0.23(-0.57%) |
Sep 23, 2008 | 41.90 | 43.15 | 41.02 | 41.33 | 17,122,696 | -0.53(-1.26%) |
Sep 22, 2008 | 42.54 | 43.32 | 41.63 | 41.86 | 18,155,326 | -0.94(-2.20%) |
Sep 19, 2008 | 43.26 | 43.80 | 42.55 | 42.80 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.40 | 42.97 | 41.54 | 42.79 | 19,693,922 | +0.96(+2.30%) |
Sep 17, 2008 | 42.73 | 43.37 | 41.74 | 41.83 | 19,976,364 | -1.18(-2.75%) |
Sep 16, 2008 | 42.48 | 43.54 | 42.22 | 43.01 | 23,362,552 | +0.38(+0.89%) |
Sep 15, 2008 | 42.64 | 43.40 | 42.20 | 42.63 | 16,939,770 | -0.23(-0.53%) |
Sep 12, 2008 | 42.90 | 43.40 | 42.53 | 42.86 | 14,012,320 | -0.33(-0.77%) |
Sep 11, 2008 | 41.85 | 43.25 | 41.65 | 43.19 | 19,974,040 | +0.91(+2.15%) |
Sep 10, 2008 | 42.40 | 42.66 | 41.87 | 42.28 | 12,986,694 | +0.01(+0.02%) |
Sep 09, 2008 | 42.15 | 43.25 | 42.14 | 42.28 | 21,628,008 | +0.52(+1.23%) |
Sep 08, 2008 | 40.98 | 41.81 | 40.76 | 41.76 | 15,593,055 | +1.42(+3.52%) |
Sep 05, 2008 | 40.00 | 40.46 | 39.85 | 40.34 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.15 | 41.17 | 40.12 | 40.16 | 11,599,024 | -1.14(-2.75%) |
Sep 03, 2008 | 42.24 | 42.25 | 40.94 | 41.29 | 15,103,814 | -0.80(-1.89%) |
Sep 02, 2008 | 41.74 | 43.01 | 41.74 | 42.09 | 14,437,073 | +0.61(+1.47%) |
Aug 29, 2008 | 41.99 | 42.11 | 41.35 | 41.48 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.71 | 42.12 | 41.29 | 42.08 | 8,613,388 | +0.54(+1.30%) |
Aug 27, 2008 | 41.87 | 41.87 | 41.06 | 41.53 | 7,310,180 | -0.03(-0.08%) |
Aug 26, 2008 | 41.53 | 41.66 | 40.95 | 41.57 | 8,291,105 | +0.03(+0.08%) |
Aug 25, 2008 | 42.29 | 42.29 | 41.41 | 41.53 | 8,964,493 | -0.90(-2.11%) |
Aug 22, 2008 | 41.94 | 42.75 | 41.94 | 42.43 | 0 | +0.74(+1.78%) |
Aug 21, 2008 | 41.43 | 42.05 | 41.41 | 41.69 | 7,675,650 | -0.08(-0.19%) |
Aug 20, 2008 | 41.91 | 41.93 | 41.45 | 41.77 | 6,915,151 | -0.02(-0.05%) |
Aug 19, 2008 | 42.15 | 42.16 | 41.65 | 41.79 | 8,437,959 | -0.56(-1.31%) |
Aug 18, 2008 | 42.74 | 42.97 | 42.17 | 42.34 | 10,393,291 | -0.23(-0.53%) |
Aug 15, 2008 | 42.90 | 43.05 | 42.30 | 42.57 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 41.91 | 43.01 | 41.48 | 42.55 | 13,897,484 | +0.55(+1.31%) |
Aug 13, 2008 | 42.82 | 42.88 | 41.44 | 42.00 | 18,503,474 | -0.78(-1.81%) |
Aug 12, 2008 | 43.63 | 43.77 | 42.56 | 42.78 | 19,649,350 | -1.34(-3.05%) |
Aug 11, 2008 | 43.51 | 44.82 | 43.33 | 44.12 | 22,077,368 | +0.19(+0.43%) |
Aug 08, 2008 | 41.74 | 44.32 | 41.18 | 43.94 | 41,158,928 | +2.55(+6.16%) |
Aug 07, 2008 | 41.41 | 42.19 | 41.02 | 41.39 | 18,802,032 | -0.19(-0.45%) |
Aug 06, 2008 | 41.41 | 41.76 | 41.09 | 41.57 | 14,483,257 | -0.13(-0.30%) |
Aug 05, 2008 | 40.67 | 41.75 | 40.59 | 41.70 | 19,931,314 | +1.19(+2.94%) |
Aug 04, 2008 | 40.03 | 40.78 | 39.99 | 40.51 | 9,070,616 | +0.52(+1.30%) |