Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.72 | 30.14 | 27.98 | 29.09 | 2,546,760 | +0.71(+2.51%) |
Oct 30, 2008 | 28.02 | 28.89 | 27.29 | 28.38 | 2,653,659 | +1.13(+4.16%) |
Oct 29, 2008 | 27.89 | 28.92 | 26.81 | 27.25 | 2,920,454 | -0.70(-2.50%) |
Oct 28, 2008 | 27.08 | 27.99 | 24.67 | 27.95 | 3,822,083 | +2.00(+7.69%) |
Oct 27, 2008 | 26.26 | 28.14 | 25.89 | 25.95 | 2,879,592 | -1.76(-6.34%) |
Oct 24, 2008 | 26.63 | 28.76 | 26.63 | 27.71 | 2,385,212 | -1.10(-3.80%) |
Oct 23, 2008 | 28.59 | 29.57 | 27.17 | 28.80 | 3,434,756 | +0.33(+1.16%) |
Oct 22, 2008 | 29.56 | 29.84 | 27.26 | 28.47 | 3,387,198 | -1.34(-4.48%) |
Oct 21, 2008 | 31.15 | 32.24 | 29.64 | 29.81 | 3,539,932 | -1.88(-5.94%) |
Oct 20, 2008 | 31.91 | 32.31 | 30.72 | 31.69 | 2,950,026 | +0.52(+1.66%) |
Oct 17, 2008 | 31.06 | 32.74 | 29.94 | 31.17 | 3,931,590 | -0.93(-2.90%) |
Oct 16, 2008 | 28.42 | 32.64 | 27.96 | 32.10 | 5,041,119 | +2.69(+9.13%) |
Oct 15, 2008 | 33.45 | 33.45 | 29.42 | 29.42 | 2,628,857 | -3.64(-11.01%) |
Oct 14, 2008 | 35.71 | 37.04 | 31.62 | 33.06 | 3,320,573 | -1.22(-3.55%) |
Oct 13, 2008 | 31.83 | 34.56 | 30.25 | 34.27 | 3,347,298 | +4.12(+13.66%) |
Oct 10, 2008 | 27.78 | 31.87 | 26.42 | 30.15 | 5,375,015 | +1.52(+5.32%) |
Oct 09, 2008 | 31.23 | 32.07 | 28.22 | 28.63 | 3,668,993 | -2.73(-8.71%) |
Oct 08, 2008 | 31.10 | 33.05 | 30.10 | 31.36 | 3,465,494 | -0.56(-1.76%) |
Oct 07, 2008 | 34.46 | 34.81 | 31.43 | 31.92 | 2,721,748 | -1.85(-5.47%) |
Oct 06, 2008 | 35.22 | 35.22 | 31.83 | 33.77 | 3,291,030 | -1.76(-4.94%) |
Oct 03, 2008 | 37.40 | 38.60 | 35.47 | 35.53 | 0 | -0.95(-2.59%) |
Oct 02, 2008 | 37.97 | 38.20 | 36.42 | 36.47 | 3,531,963 | -1.87(-4.87%) |
Oct 01, 2008 | 39.03 | 39.41 | 38.10 | 38.34 | 2,679,919 | -1.43(-3.60%) |
Sep 30, 2008 | 38.08 | 39.84 | 37.99 | 39.77 | 2,583,643 | +2.24(+5.96%) |
Sep 29, 2008 | 39.20 | 39.76 | 36.52 | 37.54 | 2,301,875 | -2.42(-6.05%) |
Sep 26, 2008 | 39.77 | 40.51 | 39.02 | 39.95 | 0 | -0.47(-1.17%) |
Sep 25, 2008 | 39.92 | 40.99 | 39.92 | 40.43 | 2,008,157 | +0.40(+0.99%) |
Sep 24, 2008 | 40.43 | 40.97 | 39.69 | 40.03 | 2,318,106 | -0.37(-0.91%) |
Sep 23, 2008 | 41.47 | 42.24 | 40.29 | 40.40 | 1,912,729 | -1.28(-3.06%) |
Sep 22, 2008 | 44.52 | 44.57 | 41.54 | 41.67 | 1,862,704 | -2.84(-6.39%) |
Sep 19, 2008 | 45.30 | 45.73 | 40.55 | 44.52 | 0 | +2.02(+4.75%) |
Sep 18, 2008 | 41.82 | 42.50 | 37.18 | 42.50 | 5,324,066 | +1.16(+2.81%) |
Sep 17, 2008 | 43.22 | 43.40 | 41.33 | 41.33 | 2,335,635 | -2.78(-6.31%) |
Sep 16, 2008 | 42.47 | 44.34 | 41.54 | 44.12 | 3,305,178 | +0.86(+2.00%) |
Sep 15, 2008 | 44.28 | 45.10 | 43.17 | 43.25 | 3,598,858 | -2.71(-5.89%) |
Sep 12, 2008 | 44.95 | 46.16 | 44.69 | 45.96 | 1,640,134 | +0.22(+0.48%) |
Sep 11, 2008 | 44.49 | 45.83 | 43.99 | 45.75 | 3,335,739 | +0.83(+1.85%) |
Sep 10, 2008 | 43.20 | 45.42 | 43.08 | 44.91 | 3,750,984 | +2.01(+4.69%) |
Sep 09, 2008 | 46.68 | 46.68 | 42.65 | 42.90 | 3,597,810 | -3.26(-7.06%) |
Sep 08, 2008 | 46.29 | 47.28 | 45.48 | 46.16 | 3,396,936 | +0.86(+1.89%) |
Sep 05, 2008 | 45.35 | 45.60 | 43.61 | 45.30 | 0 | +0.39(+0.87%) |
Sep 04, 2008 | 47.30 | 47.58 | 44.19 | 44.91 | 4,139,008 | -2.37(-5.02%) |
Sep 03, 2008 | 48.40 | 48.40 | 47.05 | 47.28 | 2,177,911 | -1.12(-2.31%) |
Sep 02, 2008 | 48.76 | 49.23 | 48.06 | 48.40 | 3,263,777 | +0.32(+0.67%) |
Aug 29, 2008 | 48.70 | 49.11 | 48.08 | 48.08 | 0 | -0.71(-1.45%) |
Aug 28, 2008 | 47.49 | 49.13 | 47.29 | 48.79 | 1,587,015 | +1.49(+3.16%) |
Aug 27, 2008 | 46.47 | 47.70 | 46.07 | 47.29 | 1,789,734 | +0.80(+1.71%) |
Aug 26, 2008 | 46.56 | 46.61 | 45.95 | 46.50 | 1,867,546 | +0.00(+0.00%) |
Aug 25, 2008 | 47.10 | 47.12 | 46.04 | 46.50 | 1,484,652 | -0.80(-1.68%) |
Aug 22, 2008 | 46.32 | 47.31 | 46.27 | 47.29 | 0 | +1.10(+2.39%) |
Aug 21, 2008 | 45.88 | 46.29 | 45.41 | 46.19 | 2,285,620 | -0.24(-0.52%) |
Aug 20, 2008 | 46.62 | 46.62 | 45.67 | 46.43 | 2,315,440 | +0.04(+0.10%) |
Aug 19, 2008 | 47.59 | 47.59 | 46.05 | 46.38 | 2,628,298 | -1.30(-2.73%) |
Aug 18, 2008 | 48.72 | 48.99 | 47.24 | 47.68 | 2,920,333 | -1.08(-2.21%) |
Aug 15, 2008 | 50.01 | 50.07 | 48.33 | 48.76 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 48.36 | 49.26 | 47.86 | 48.81 | 2,722,274 | -0.03(-0.06%) |
Aug 13, 2008 | 47.65 | 49.13 | 47.39 | 48.84 | 3,630,309 | +1.02(+2.14%) |
Aug 12, 2008 | 48.01 | 48.29 | 47.42 | 47.81 | 2,854,290 | -0.02(-0.05%) |
Aug 11, 2008 | 46.77 | 48.37 | 46.72 | 47.83 | 3,159,761 | +0.73(+1.54%) |
Aug 08, 2008 | 45.60 | 47.30 | 45.52 | 47.11 | 3,316,443 | +1.21(+2.64%) |
Aug 07, 2008 | 45.52 | 46.59 | 44.71 | 45.90 | 6,185,533 | +0.06(+0.13%) |
Aug 06, 2008 | 46.71 | 46.85 | 45.83 | 45.84 | 6,545,807 | -0.98(-2.09%) |
Aug 05, 2008 | 47.54 | 47.54 | 46.40 | 46.82 | 6,043,603 | +0.62(+1.34%) |
Aug 04, 2008 | 46.90 | 47.04 | 45.94 | 46.20 | 5,382,873 | +0.93(+2.06%) |