Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.49 | 35.74 | 34.11 | 34.99 | 3,158,506 | -0.76(-2.13%) |
Oct 30, 2008 | 33.40 | 35.75 | 32.75 | 35.75 | 2,616,680 | +3.55(+11.02%) |
Oct 29, 2008 | 31.50 | 32.95 | 31.50 | 32.20 | 4,123,419 | +0.20(+0.63%) |
Oct 28, 2008 | 31.50 | 32.63 | 29.61 | 32.00 | 2,987,911 | +2.93(+10.08%) |
Oct 27, 2008 | 31.50 | 32.00 | 29.00 | 29.07 | 2,177,056 | -2.84(-8.90%) |
Oct 24, 2008 | 29.61 | 31.99 | 29.23 | 31.91 | 1,807,034 | +0.86(+2.77%) |
Oct 23, 2008 | 31.25 | 32.57 | 29.67 | 31.05 | 1,641,343 | -0.37(-1.18%) |
Oct 22, 2008 | 32.19 | 33.02 | 31.01 | 31.42 | 1,914,127 | -1.07(-3.29%) |
Oct 21, 2008 | 33.01 | 34.20 | 32.49 | 32.49 | 1,999,604 | -1.36(-4.02%) |
Oct 20, 2008 | 33.56 | 34.00 | 32.02 | 33.85 | 3,106,416 | +0.54(+1.62%) |
Oct 17, 2008 | 32.47 | 33.71 | 31.06 | 33.31 | 1,975,464 | +1.63(+5.15%) |
Oct 16, 2008 | 31.75 | 33.43 | 30.17 | 31.68 | 2,333,527 | -0.12(-0.38%) |
Oct 15, 2008 | 30.39 | 32.82 | 30.39 | 31.80 | 2,130,501 | +0.06(+0.19%) |
Oct 14, 2008 | 35.00 | 36.85 | 30.00 | 31.74 | 2,746,480 | +1.74(+5.80%) |
Oct 10, 2008 | 30.50 | 32.30 | 29.01 | 30.00 | 8,089,904 | -2.47(-7.61%) |
Oct 09, 2008 | 33.37 | 34.50 | 31.61 | 32.47 | 2,304,380 | -1.15(-3.42%) |
Oct 08, 2008 | 32.45 | 34.75 | 31.40 | 33.62 | 3,084,617 | -0.20(-0.59%) |
Oct 07, 2008 | 34.50 | 35.75 | 33.25 | 33.82 | 2,364,562 | -0.32(-0.94%) |
Oct 06, 2008 | 34.00 | 36.44 | 30.27 | 34.14 | 3,841,889 | -1.08(-3.07%) |
Oct 03, 2008 | 35.98 | 37.12 | 35.10 | 35.22 | 1,740,502 | +0.11(+0.31%) |
Oct 02, 2008 | 35.53 | 36.41 | 34.48 | 35.11 | 1,675,334 | -1.27(-3.49%) |
Oct 01, 2008 | 34.50 | 36.38 | 34.26 | 36.38 | 2,221,275 | +1.86(+5.39%) |
Sep 30, 2008 | 33.99 | 35.80 | 33.80 | 34.52 | 2,049,512 | +0.90(+2.68%) |
Sep 29, 2008 | 35.10 | 35.10 | 32.29 | 33.62 | 3,612,549 | -1.35(-3.86%) |
Sep 26, 2008 | 34.75 | 35.10 | 34.45 | 34.97 | 1,621,688 | -0.26(-0.74%) |
Sep 25, 2008 | 34.94 | 35.42 | 34.67 | 35.23 | 3,503,730 | +0.56(+1.62%) |
Sep 24, 2008 | 34.62 | 35.18 | 34.45 | 34.67 | 3,797,676 | -0.09(-0.26%) |
Sep 23, 2008 | 34.95 | 35.40 | 34.25 | 34.76 | 2,328,180 | -0.12(-0.34%) |
Sep 22, 2008 | 36.98 | 37.49 | 34.88 | 34.88 | 1,489,206 | -1.82(-4.96%) |
Sep 19, 2008 | 37.11 | 38.29 | 36.27 | 36.70 | 4,994,452 | -0.44(-1.18%) |
Sep 18, 2008 | 35.90 | 37.50 | 35.75 | 37.14 | 2,448,787 | +1.23(+3.43%) |
Sep 17, 2008 | 36.26 | 36.73 | 35.00 | 35.91 | 2,467,895 | -1.02(-2.76%) |
Sep 16, 2008 | 35.70 | 36.93 | 35.26 | 36.93 | 1,978,303 | +0.18(+0.49%) |
Sep 15, 2008 | 37.00 | 37.38 | 36.25 | 36.75 | 1,205,430 | -0.85(-2.26%) |
Sep 12, 2008 | 36.50 | 37.60 | 36.25 | 37.60 | 1,420,673 | +0.48(+1.29%) |
Sep 11, 2008 | 36.50 | 37.23 | 36.01 | 37.12 | 1,610,397 | +0.05(+0.13%) |
Sep 10, 2008 | 36.15 | 37.50 | 36.10 | 37.07 | 1,407,448 | +1.01(+2.80%) |
Sep 09, 2008 | 36.99 | 38.04 | 36.00 | 36.06 | 1,312,672 | -0.82(-2.22%) |
Sep 08, 2008 | 36.32 | 37.57 | 36.32 | 36.88 | 2,089,687 | +0.93(+2.59%) |
Sep 05, 2008 | 35.21 | 36.25 | 34.95 | 35.95 | 1,484,942 | +0.27(+0.76%) |
Sep 04, 2008 | 36.25 | 36.25 | 35.03 | 35.68 | 1,673,074 | -0.63(-1.74%) |
Sep 03, 2008 | 37.19 | 37.20 | 35.20 | 36.31 | 2,241,065 | -0.59(-1.60%) |
Sep 02, 2008 | 38.42 | 38.81 | 36.90 | 36.90 | 1,869,729 | -1.58(-4.11%) |
Aug 29, 2008 | 39.10 | 39.23 | 38.07 | 38.48 | 1,726,074 | -1.07(-2.71%) |
Aug 28, 2008 | 37.50 | 39.61 | 37.50 | 39.55 | 3,235,653 | +2.02(+5.38%) |
Aug 27, 2008 | 37.00 | 37.72 | 36.31 | 37.53 | 1,047,164 | +0.63(+1.71%) |
Aug 26, 2008 | 37.02 | 37.11 | 36.32 | 36.90 | 1,231,552 | -0.21(-0.57%) |
Aug 25, 2008 | 37.49 | 37.49 | 36.77 | 37.11 | 566,564 | -0.39(-1.04%) |
Aug 22, 2008 | 37.73 | 37.73 | 37.04 | 37.50 | 913,867 | -0.14(-0.37%) |
Aug 21, 2008 | 36.00 | 38.00 | 35.60 | 37.64 | 1,804,873 | +1.52(+4.21%) |
Aug 20, 2008 | 35.16 | 36.33 | 35.03 | 36.12 | 4,881,499 | +1.25(+3.58%) |
Aug 19, 2008 | 35.77 | 35.77 | 34.75 | 34.87 | 1,274,779 | -0.90(-2.52%) |
Aug 18, 2008 | 35.51 | 36.08 | 35.11 | 35.77 | 1,340,944 | +0.52(+1.48%) |
Aug 15, 2008 | 36.00 | 36.00 | 35.20 | 35.25 | 1,437,860 | -0.76(-2.11%) |
Aug 14, 2008 | 35.60 | 36.20 | 35.34 | 36.01 | 1,519,373 | +0.21(+0.59%) |
Aug 13, 2008 | 36.00 | 36.09 | 35.06 | 35.80 | 2,466,677 | -0.11(-0.31%) |
Aug 12, 2008 | 35.39 | 36.11 | 35.25 | 35.91 | 1,988,243 | +0.73(+2.08%) |
Aug 11, 2008 | 35.25 | 36.17 | 34.79 | 35.18 | 1,653,449 | -0.02(-0.06%) |
Aug 08, 2008 | 34.11 | 35.49 | 34.00 | 35.20 | 1,715,435 | +1.17(+3.44%) |
Aug 07, 2008 | 34.89 | 34.89 | 33.76 | 34.03 | 2,106,553 | -0.84(-2.41%) |
Aug 06, 2008 | 35.59 | 35.59 | 34.29 | 34.87 | 2,735,967 | -0.38(-1.08%) |
Aug 05, 2008 | 33.65 | 35.99 | 32.99 | 35.25 | 5,254,079 | +1.61(+4.79%) |
Aug 04, 2008 | 34.90 | 34.90 | 33.55 | 33.64 | 2,561,407 | +0.00(+0.00%) |