Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.20 | 41.05 | 39.53 | 41.05 | 3,419,062 | +1.55(+3.92%) |
Sep 29, 2008 | 41.77 | 41.77 | 38.73 | 39.50 | 6,942,076 | -3.11(-7.30%) |
Sep 26, 2008 | 41.85 | 42.61 | 41.61 | 42.61 | 0 | -0.02(-0.04%) |
Sep 25, 2008 | 42.37 | 42.79 | 41.90 | 42.63 | 3,275,517 | +0.51(+1.20%) |
Sep 24, 2008 | 42.24 | 42.38 | 41.51 | 42.12 | 4,111,688 | -0.05(-0.12%) |
Sep 23, 2008 | 42.56 | 43.08 | 41.88 | 42.17 | 4,435,197 | -0.49(-1.15%) |
Sep 22, 2008 | 43.96 | 44.26 | 42.41 | 42.66 | 4,448,899 | -1.11(-2.53%) |
Sep 19, 2008 | 44.12 | 57.94 | 0.1775 | 43.77 | 0 | +1.12(+2.64%) |
Sep 18, 2008 | 41.85 | 42.90 | 40.63 | 42.64 | 7,465,776 | +1.31(+3.17%) |
Sep 17, 2008 | 42.60 | 42.79 | 41.30 | 41.33 | 6,291,810 | -1.83(-4.25%) |
Sep 16, 2008 | 42.03 | 43.88 | 41.15 | 43.17 | 7,864,667 | +0.33(+0.77%) |
Sep 15, 2008 | 43.36 | 44.03 | 42.80 | 42.84 | 4,621,993 | -1.61(-3.63%) |
Sep 12, 2008 | 43.97 | 44.50 | 43.71 | 44.45 | 2,690,367 | +0.26(+0.59%) |
Sep 11, 2008 | 43.02 | 44.25 | 42.92 | 44.19 | 3,340,277 | +0.71(+1.63%) |
Sep 10, 2008 | 43.40 | 43.82 | 43.12 | 43.48 | 3,232,426 | +0.43(+1.00%) |
Sep 09, 2008 | 44.57 | 44.84 | 42.92 | 43.05 | 3,553,675 | -1.41(-3.18%) |
Sep 08, 2008 | 45.65 | 45.65 | 43.79 | 44.46 | 4,005,457 | +0.42(+0.96%) |
Sep 05, 2008 | 43.65 | 44.10 | 43.20 | 44.04 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 44.89 | 44.95 | 43.88 | 44.03 | 3,910,020 | -1.18(-2.60%) |
Sep 03, 2008 | 45.60 | 45.67 | 44.90 | 45.21 | 2,591,740 | -0.42(-0.93%) |
Sep 02, 2008 | 46.59 | 46.71 | 45.51 | 45.63 | 3,616,902 | -0.60(-1.30%) |
Aug 29, 2008 | 46.64 | 46.74 | 46.17 | 46.23 | 1,500,706 | -0.65(-1.39%) |
Aug 28, 2008 | 46.60 | 46.88 | 46.58 | 46.88 | 2,065,632 | +0.43(+0.93%) |
Aug 27, 2008 | 46.20 | 46.56 | 46.04 | 46.45 | 2,535,505 | +0.41(+0.90%) |
Aug 26, 2008 | 45.96 | 46.20 | 45.82 | 46.04 | 1,801,163 | +0.02(+0.04%) |
Aug 25, 2008 | 46.50 | 46.77 | 45.88 | 46.02 | 1,975,456 | -0.75(-1.61%) |
Aug 22, 2008 | 46.46 | 46.85 | 46.46 | 46.77 | 1,805,674 | +0.45(+0.97%) |
Aug 21, 2008 | 45.89 | 46.48 | 45.86 | 46.32 | 2,411,241 | +0.12(+0.26%) |
Aug 20, 2008 | 46.14 | 46.31 | 45.88 | 46.20 | 3,867,994 | +0.28(+0.61%) |
Aug 19, 2008 | 46.04 | 46.19 | 45.81 | 45.93 | 2,224,734 | -0.43(-0.93%) |
Aug 18, 2008 | 46.88 | 47.03 | 46.07 | 46.36 | 2,600,058 | -0.47(-0.99%) |
Aug 15, 2008 | 47.00 | 47.00 | 46.58 | 46.82 | 0 | +0.03(+0.07%) |
Aug 14, 2008 | 46.15 | 46.97 | 46.15 | 46.79 | 2,399,958 | +0.19(+0.42%) |
Aug 13, 2008 | 46.31 | 46.81 | 46.17 | 46.59 | 3,742,286 | +0.12(+0.25%) |
Aug 12, 2008 | 46.51 | 46.72 | 46.33 | 46.47 | 2,510,211 | -0.18(-0.38%) |
Aug 11, 2008 | 46.44 | 46.91 | 46.35 | 46.65 | 2,320,986 | +0.19(+0.40%) |
Aug 08, 2008 | 45.70 | 46.56 | 45.46 | 46.47 | 2,666,733 | +0.79(+1.72%) |
Aug 07, 2008 | 46.04 | 46.22 | 45.64 | 45.68 | 2,324,897 | -0.61(-1.32%) |
Aug 06, 2008 | 45.81 | 46.36 | 45.72 | 46.29 | 3,869,194 | +0.44(+0.96%) |
Aug 05, 2008 | 44.95 | 45.90 | 44.95 | 45.85 | 2,306,297 | +1.15(+2.57%) |
Aug 04, 2008 | 45.32 | 45.39 | 44.67 | 44.70 | 2,772,651 | -0.60(-1.32%) |
Aug 01, 2008 | 45.72 | 45.82 | 45.16 | 45.30 | 2,989,853 | -0.34(-0.74%) |
Jul 31, 2008 | 45.99 | 46.34 | 45.62 | 45.64 | 4,137,044 | -0.66(-1.42%) |
Jul 30, 2008 | 45.84 | 46.31 | 45.69 | 46.30 | 3,502,484 | +0.75(+1.65%) |
Jul 29, 2008 | 45.54 | 45.88 | 44.89 | 45.54 | 4,583,327 | +0.63(+1.39%) |
Jul 28, 2008 | 45.22 | 45.46 | 44.75 | 44.92 | 3,150,735 | -0.51(-1.12%) |
Jul 25, 2008 | 45.25 | 45.51 | 45.15 | 45.43 | 2,984,972 | +0.35(+0.79%) |
Jul 24, 2008 | 46.01 | 46.01 | 44.95 | 45.07 | 4,359,992 | -0.82(-1.79%) |
Jul 23, 2008 | 45.78 | 46.13 | 45.72 | 45.89 | 4,760,863 | -0.04(-0.09%) |
Jul 22, 2008 | 45.34 | 46.25 | 45.29 | 45.93 | 4,876,250 | +0.30(+0.65%) |
Jul 21, 2008 | 45.67 | 45.75 | 45.39 | 45.64 | 5,149,226 | +0.12(+0.26%) |
Jul 18, 2008 | 45.71 | 45.71 | 45.29 | 45.52 | 6,266,012 | -0.43(-0.94%) |
Jul 17, 2008 | 45.51 | 45.95 | 45.30 | 45.95 | 5,744,143 | +0.34(+0.74%) |
Jul 16, 2008 | 44.72 | 45.61 | 44.53 | 45.61 | 3,993,804 | +0.81(+1.81%) |
Jul 15, 2008 | 44.56 | 45.37 | 44.14 | 44.80 | 6,172,558 | -0.26(-0.58%) |
Jul 14, 2008 | 45.76 | 45.83 | 44.89 | 45.06 | 5,174,420 | -0.28(-0.62%) |
Jul 11, 2008 | 45.22 | 45.78 | 44.64 | 45.34 | 5,648,163 | -0.25(-0.55%) |
Jul 10, 2008 | 45.27 | 45.67 | 44.85 | 45.59 | 7,583,988 | +0.26(+0.57%) |
Jul 09, 2008 | 46.03 | 46.18 | 45.10 | 45.33 | 7,190,455 | -0.63(-1.36%) |
Jul 08, 2008 | 45.36 | 46.00 | 44.96 | 45.96 | 8,725,472 | +0.61(+1.34%) |
Jul 07, 2008 | 45.76 | 46.15 | 44.94 | 45.35 | 7,549,349 | -0.20(-0.45%) |
Jul 04, 2008 | 45.85 | 46.02 | 45.02 | 45.55 | 3,848,154 | +0.00(+0.00%) |
Jul 03, 2008 | 45.85 | 46.02 | 45.02 | 45.55 | 3,848,154 | -0.11(-0.24%) |
Jul 02, 2008 | 46.80 | 46.97 | 45.65 | 45.66 | 4,270,917 | -1.23(-2.61%) |