Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.28 | 35.82 | 34.39 | 35.42 | 1,779,110 | +0.74(+2.14%) |
Sep 29, 2008 | 35.11 | 35.77 | 34.12 | 34.68 | 2,748,173 | -1.16(-3.24%) |
Sep 26, 2008 | 35.01 | 36.56 | 34.41 | 35.84 | 0 | +0.47(+1.34%) |
Sep 25, 2008 | 35.89 | 36.24 | 35.13 | 35.37 | 1,287,569 | +0.05(+0.15%) |
Sep 24, 2008 | 34.89 | 35.96 | 34.57 | 35.32 | 1,554,581 | +0.42(+1.20%) |
Sep 23, 2008 | 34.83 | 35.49 | 34.43 | 34.90 | 1,475,179 | +0.30(+0.88%) |
Sep 22, 2008 | 35.19 | 35.98 | 34.50 | 34.59 | 1,576,882 | -0.30(-0.87%) |
Sep 19, 2008 | 35.74 | 37.57 | 34.56 | 34.90 | 0 | +0.71(+2.06%) |
Sep 18, 2008 | 36.80 | 36.95 | 33.50 | 34.19 | 3,819,617 | +0.04(+0.10%) |
Sep 17, 2008 | 34.71 | 35.80 | 34.00 | 34.15 | 1,992,854 | -1.44(-4.04%) |
Sep 16, 2008 | 35.45 | 36.31 | 34.99 | 35.59 | 2,339,841 | -0.37(-1.02%) |
Sep 15, 2008 | 35.08 | 36.98 | 34.86 | 35.96 | 1,856,857 | -1.30(-3.50%) |
Sep 12, 2008 | 37.69 | 37.70 | 36.72 | 37.26 | 1,206,222 | -0.66(-1.74%) |
Sep 11, 2008 | 37.80 | 38.01 | 37.18 | 37.92 | 1,537,141 | -0.43(-1.12%) |
Sep 10, 2008 | 37.91 | 38.65 | 37.56 | 38.35 | 1,424,605 | +0.65(+1.73%) |
Sep 09, 2008 | 38.60 | 38.98 | 37.53 | 37.70 | 1,994,945 | -0.87(-2.25%) |
Sep 08, 2008 | 38.41 | 38.75 | 37.77 | 38.57 | 1,506,288 | +0.94(+2.49%) |
Sep 05, 2008 | 37.72 | 37.95 | 37.15 | 37.63 | 0 | -0.70(-1.82%) |
Sep 04, 2008 | 39.17 | 39.17 | 38.04 | 38.33 | 1,097,259 | -1.06(-2.70%) |
Sep 03, 2008 | 39.31 | 39.84 | 39.00 | 39.39 | 1,412,819 | +0.08(+0.20%) |
Sep 02, 2008 | 38.92 | 40.66 | 38.83 | 39.31 | 1,766,126 | +0.87(+2.25%) |
Aug 29, 2008 | 38.50 | 38.92 | 38.34 | 38.44 | 858,587 | -0.31(-0.81%) |
Aug 28, 2008 | 38.05 | 38.76 | 37.69 | 38.75 | 1,505,619 | +0.96(+2.53%) |
Aug 27, 2008 | 37.26 | 38.02 | 36.73 | 37.80 | 1,128,840 | +0.71(+1.93%) |
Aug 26, 2008 | 36.92 | 37.36 | 36.55 | 37.08 | 1,071,257 | -0.09(-0.24%) |
Aug 25, 2008 | 37.77 | 37.98 | 37.00 | 37.17 | 758,055 | -0.77(-2.02%) |
Aug 22, 2008 | 37.29 | 37.94 | 37.07 | 37.94 | 1,461,849 | +0.16(+0.43%) |
Aug 21, 2008 | 37.52 | 37.94 | 37.12 | 37.78 | 883,987 | +0.10(+0.26%) |
Aug 20, 2008 | 37.15 | 38.44 | 36.69 | 37.68 | 1,766,020 | -0.69(-1.79%) |
Aug 19, 2008 | 39.30 | 39.47 | 38.26 | 38.37 | 1,467,398 | -1.20(-3.02%) |
Aug 18, 2008 | 40.05 | 40.07 | 39.30 | 39.57 | 1,140,507 | -0.28(-0.69%) |
Aug 15, 2008 | 39.51 | 40.19 | 39.30 | 39.84 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.70 | 40.19 | 38.41 | 39.51 | 1,306,130 | +0.71(+1.82%) |
Aug 13, 2008 | 38.78 | 38.99 | 37.70 | 38.81 | 1,998,894 | -0.28(-0.71%) |
Aug 12, 2008 | 38.85 | 39.36 | 38.45 | 39.08 | 1,837,660 | +0.04(+0.09%) |
Aug 11, 2008 | 39.78 | 39.81 | 38.55 | 39.05 | 2,528,358 | -0.34(-0.86%) |
Aug 08, 2008 | 38.22 | 39.45 | 37.02 | 39.39 | 3,636,890 | +0.00(+0.00%) |
Aug 07, 2008 | 39.29 | 40.19 | 38.01 | 39.39 | 5,656,718 | +1.85(+4.92%) |
Aug 06, 2008 | 38.84 | 38.84 | 37.11 | 37.54 | 2,301,511 | -0.88(-2.30%) |
Aug 05, 2008 | 37.29 | 38.55 | 37.16 | 38.42 | 3,182,101 | +1.49(+4.04%) |
Aug 04, 2008 | 37.96 | 37.96 | 36.78 | 36.93 | 1,624,849 | -0.58(-1.55%) |
Aug 01, 2008 | 37.09 | 37.99 | 36.52 | 37.51 | 2,035,922 | +0.81(+2.21%) |
Jul 31, 2008 | 37.15 | 37.46 | 36.42 | 36.70 | 1,189,923 | -0.71(-1.89%) |
Jul 30, 2008 | 37.48 | 38.33 | 36.77 | 37.41 | 1,032,723 | +0.06(+0.17%) |
Jul 29, 2008 | 37.34 | 37.43 | 35.41 | 37.34 | 1,347,323 | +1.68(+4.71%) |
Jul 28, 2008 | 35.85 | 36.17 | 35.19 | 35.66 | 974,052 | -0.21(-0.60%) |
Jul 25, 2008 | 36.50 | 36.83 | 35.79 | 35.88 | 957,730 | -0.56(-1.54%) |
Jul 24, 2008 | 37.14 | 37.51 | 36.33 | 36.44 | 1,466,302 | -0.61(-1.64%) |
Jul 23, 2008 | 37.33 | 38.00 | 36.52 | 37.05 | 2,960,584 | -0.38(-1.03%) |
Jul 22, 2008 | 35.84 | 37.56 | 35.74 | 37.43 | 1,595,831 | +1.32(+3.66%) |
Jul 21, 2008 | 36.77 | 37.09 | 35.82 | 36.11 | 1,317,073 | -0.48(-1.32%) |
Jul 18, 2008 | 36.70 | 37.48 | 36.26 | 36.59 | 1,797,595 | +0.14(+0.39%) |
Jul 17, 2008 | 35.41 | 36.54 | 34.32 | 36.45 | 1,688,025 | +1.19(+3.37%) |
Jul 16, 2008 | 33.46 | 35.43 | 33.07 | 35.26 | 1,458,134 | +1.97(+5.93%) |
Jul 15, 2008 | 33.89 | 34.05 | 32.06 | 33.29 | 2,560,677 | -0.66(-1.95%) |
Jul 14, 2008 | 33.44 | 34.23 | 32.56 | 33.95 | 1,841,711 | +1.07(+3.26%) |
Jul 11, 2008 | 32.82 | 33.31 | 31.79 | 32.88 | 1,980,852 | -0.45(-1.34%) |
Jul 10, 2008 | 33.56 | 34.17 | 32.87 | 33.32 | 1,772,338 | -0.20(-0.59%) |
Jul 09, 2008 | 34.30 | 34.40 | 33.39 | 33.52 | 2,019,172 | -0.95(-2.75%) |
Jul 08, 2008 | 34.22 | 34.54 | 33.26 | 34.47 | 1,860,949 | +0.59(+1.74%) |
Jul 07, 2008 | 33.41 | 34.16 | 33.24 | 33.88 | 2,253,953 | +0.71(+2.15%) |
Jul 04, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | -0.04(-0.11%) |
Jul 02, 2008 | 34.98 | 35.04 | 33.17 | 33.20 | 1,764,979 | -1.70(-4.86%) |