Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.98 | 28.22 | 26.81 | 27.78 | 65,745,652 | +0.18(+0.66%) |
Oct 30, 2008 | 28.00 | 28.08 | 26.91 | 27.60 | 53,447,952 | +0.93(+3.51%) |
Oct 29, 2008 | 26.30 | 27.55 | 26.06 | 26.66 | 55,168,896 | +0.06(+0.23%) |
Oct 28, 2008 | 24.80 | 26.83 | 23.89 | 26.60 | 66,887,424 | +3.22(+13.78%) |
Oct 27, 2008 | 23.75 | 24.59 | 23.37 | 23.38 | 50,832,836 | -1.30(-5.25%) |
Oct 24, 2008 | 23.98 | 25.42 | 23.80 | 24.67 | 52,819,760 | -1.71(-6.47%) |
Oct 23, 2008 | 25.94 | 26.66 | 25.07 | 26.38 | 53,952,640 | +0.57(+2.20%) |
Oct 22, 2008 | 26.93 | 27.01 | 25.22 | 25.82 | 50,615,428 | -2.03(-7.30%) |
Oct 21, 2008 | 28.46 | 28.88 | 27.76 | 27.85 | 55,552,528 | -1.66(-5.64%) |
Oct 20, 2008 | 28.46 | 29.51 | 28.27 | 29.51 | 47,086,928 | +1.77(+6.38%) |
Oct 17, 2008 | 27.06 | 28.98 | 26.93 | 27.74 | 49,790,316 | -0.60(-2.13%) |
Oct 16, 2008 | 27.59 | 28.38 | 26.16 | 28.35 | 71,641,368 | +1.58(+5.89%) |
Oct 15, 2008 | 29.20 | 29.29 | 26.74 | 26.77 | 57,721,100 | -3.20(-10.67%) |
Oct 14, 2008 | 31.42 | 31.72 | 29.33 | 29.97 | 67,085,016 | -0.63(-2.06%) |
Oct 13, 2008 | 28.45 | 30.86 | 28.25 | 30.60 | 92,705,744 | +4.19(+15.89%) |
Oct 10, 2008 | 25.75 | 27.27 | 24.94 | 26.40 | 95,817,496 | -1.02(-3.73%) |
Oct 09, 2008 | 30.00 | 30.11 | 27.19 | 27.42 | 57,011,744 | -1.74(-5.98%) |
Oct 08, 2008 | 29.39 | 30.44 | 28.86 | 29.17 | 66,446,624 | -0.67(-2.24%) |
Oct 07, 2008 | 31.97 | 32.09 | 29.84 | 29.84 | 59,888,104 | -1.46(-4.68%) |
Oct 06, 2008 | 31.90 | 31.94 | 30.01 | 31.30 | 85,693,584 | -1.88(-5.65%) |
Oct 03, 2008 | 33.38 | 34.57 | 33.09 | 33.18 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 34.16 | 34.25 | 33.22 | 33.31 | 37,275,664 | -1.52(-4.37%) |
Oct 01, 2008 | 34.62 | 35.16 | 34.22 | 34.83 | 44,849,660 | -0.26(-0.75%) |
Sep 30, 2008 | 34.43 | 35.09 | 34.18 | 35.09 | 46,925,532 | +2.01(+6.07%) |
Sep 29, 2008 | 35.39 | 35.43 | 0.6233 | 33.08 | 56,474,484 | -4.16(-11.16%) |
Sep 26, 2008 | 36.83 | 37.28 | 36.70 | 37.24 | 0 | -0.40(-1.06%) |
Sep 25, 2008 | 37.26 | 37.73 | 37.20 | 37.64 | 26,582,872 | +0.85(+2.30%) |
Sep 24, 2008 | 37.20 | 37.25 | 36.62 | 36.79 | 20,307,972 | +0.11(+0.29%) |
Sep 23, 2008 | 37.21 | 37.50 | 36.42 | 36.69 | 23,845,402 | -0.52(-1.41%) |
Sep 22, 2008 | 38.24 | 38.40 | 37.21 | 37.21 | 44,587,656 | -1.32(-3.41%) |
Sep 19, 2008 | 37.83 | 39.73 | 37.07 | 38.52 | 0 | +2.48(+6.88%) |
Sep 18, 2008 | 35.30 | 36.25 | 34.44 | 36.04 | 48,233,300 | +1.63(+4.75%) |
Sep 17, 2008 | 35.10 | 35.37 | 34.19 | 34.41 | 50,103,764 | -1.36(-3.82%) |
Sep 16, 2008 | 35.00 | 35.97 | 34.75 | 35.78 | 41,864,464 | -0.27(-0.74%) |
Sep 15, 2008 | 35.99 | 36.69 | 35.68 | 36.04 | 50,713,472 | -1.60(-4.26%) |
Sep 12, 2008 | 37.00 | 37.71 | 36.82 | 37.65 | 26,516,734 | +0.72(+1.96%) |
Sep 11, 2008 | 36.15 | 36.95 | 35.98 | 36.92 | 26,830,384 | -0.08(-0.22%) |
Sep 10, 2008 | 37.20 | 37.29 | 36.81 | 37.00 | 24,491,470 | +0.36(+0.97%) |
Sep 09, 2008 | 37.60 | 37.73 | 36.63 | 36.65 | 20,634,368 | -1.23(-3.24%) |
Sep 08, 2008 | 38.22 | 38.26 | 37.37 | 37.88 | 30,714,942 | +0.83(+2.24%) |
Sep 05, 2008 | 36.99 | 37.20 | 36.57 | 37.05 | 0 | -0.14(-0.37%) |
Sep 04, 2008 | 38.40 | 38.44 | 37.16 | 37.18 | 26,831,526 | -1.66(-4.28%) |
Sep 03, 2008 | 38.86 | 39.02 | 38.63 | 38.85 | 17,064,726 | -0.16(-0.42%) |
Sep 02, 2008 | 39.53 | 39.60 | 38.98 | 39.01 | 23,497,972 | -0.61(-1.54%) |
Aug 29, 2008 | 39.82 | 39.98 | 39.58 | 39.62 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.71 | 39.78 | 39.58 | 39.74 | 18,094,100 | +0.50(+1.29%) |
Aug 27, 2008 | 39.07 | 39.27 | 38.95 | 39.23 | 14,913,465 | +0.37(+0.95%) |
Aug 26, 2008 | 38.72 | 39.05 | 38.60 | 38.87 | 12,426,514 | +0.19(+0.50%) |
Aug 25, 2008 | 39.22 | 39.26 | 38.59 | 38.67 | 17,576,904 | -0.62(-1.57%) |
Aug 22, 2008 | 39.16 | 39.38 | 39.08 | 39.29 | 10,560,925 | +0.18(+0.46%) |
Aug 21, 2008 | 38.85 | 39.21 | 38.79 | 39.11 | 14,382,721 | +0.16(+0.40%) |
Aug 20, 2008 | 38.83 | 38.95 | 38.58 | 38.95 | 24,762,462 | +0.23(+0.60%) |
Aug 19, 2008 | 38.70 | 38.78 | 38.49 | 38.72 | 19,017,964 | -0.44(-1.13%) |
Aug 18, 2008 | 39.75 | 39.76 | 39.02 | 39.17 | 18,513,468 | -0.20(-0.51%) |
Aug 15, 2008 | 39.38 | 39.55 | 39.23 | 39.37 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.49 | 39.88 | 39.42 | 39.63 | 16,536,696 | -0.16(-0.39%) |
Aug 13, 2008 | 39.88 | 40.04 | 39.46 | 39.78 | 20,150,812 | -0.64(-1.57%) |
Aug 12, 2008 | 40.71 | 40.72 | 40.28 | 40.42 | 15,452,375 | -0.29(-0.72%) |
Aug 11, 2008 | 40.78 | 40.97 | 40.61 | 40.71 | 16,083,346 | -0.04(-0.09%) |
Aug 08, 2008 | 40.04 | 40.85 | 39.93 | 40.75 | 16,973,870 | +0.17(+0.41%) |
Aug 07, 2008 | 41.08 | 41.09 | 40.51 | 40.58 | 12,193,615 | -0.83(-2.00%) |
Aug 06, 2008 | 41.11 | 41.48 | 40.97 | 41.41 | 18,463,650 | +0.01(+0.03%) |
Aug 05, 2008 | 40.92 | 41.40 | 40.81 | 41.40 | 22,885,866 | +1.02(+2.53%) |
Aug 04, 2008 | 40.73 | 40.75 | 40.34 | 40.37 | 13,728,762 | -0.39(-0.95%) |