Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.89 | 47.97 | 46.86 | 47.94 | 189,103 | +0.75(+1.58%) |
Sep 29, 2008 | 49.08 | 49.26 | 46.76 | 47.19 | 245,859 | -1.59(-3.25%) |
Sep 26, 2008 | 48.44 | 48.78 | 48.07 | 48.78 | 0 | +0.31(+0.63%) |
Sep 25, 2008 | 47.27 | 48.68 | 47.27 | 48.47 | 113,769 | +0.76(+1.60%) |
Sep 24, 2008 | 47.34 | 47.91 | 47.30 | 47.70 | 161,833 | -0.01(-0.01%) |
Sep 23, 2008 | 47.98 | 48.60 | 47.58 | 47.71 | 283,109 | -0.27(-0.56%) |
Sep 22, 2008 | 49.13 | 49.13 | 47.87 | 47.98 | 217,399 | -1.16(-2.35%) |
Sep 19, 2008 | 52.91 | 56.73 | 48.86 | 49.13 | 0 | -0.12(-0.24%) |
Sep 18, 2008 | 48.57 | 49.51 | 48.09 | 49.25 | 253,508 | +1.08(+2.24%) |
Sep 17, 2008 | 49.23 | 49.37 | 48.07 | 48.18 | 184,428 | -1.42(-2.87%) |
Sep 16, 2008 | 48.94 | 49.91 | 48.83 | 49.60 | 171,272 | -0.07(-0.14%) |
Sep 15, 2008 | 49.97 | 50.40 | 49.38 | 49.67 | 223,332 | -0.74(-1.47%) |
Sep 12, 2008 | 50.09 | 50.42 | 50.04 | 50.41 | 115,227 | -0.02(-0.04%) |
Sep 11, 2008 | 49.65 | 50.43 | 49.42 | 50.43 | 92,887 | +0.66(+1.32%) |
Sep 10, 2008 | 49.77 | 50.02 | 49.71 | 49.78 | 97,575 | +0.08(+0.16%) |
Sep 09, 2008 | 50.17 | 50.27 | 49.68 | 49.70 | 98,339 | -0.32(-0.64%) |
Sep 08, 2008 | 49.97 | 50.04 | 49.45 | 50.02 | 129,313 | +1.02(+2.08%) |
Sep 05, 2008 | 48.57 | 49.13 | 48.28 | 49.00 | 0 | +0.43(+0.89%) |
Sep 04, 2008 | 48.96 | 49.24 | 48.57 | 48.57 | 72,296 | -0.59(-1.21%) |
Sep 03, 2008 | 48.99 | 49.37 | 48.96 | 49.16 | 189,508 | -0.01(-0.01%) |
Sep 02, 2008 | 49.30 | 49.73 | 49.13 | 49.17 | 208,397 | +0.45(+0.93%) |
Aug 29, 2008 | 49.10 | 49.34 | 48.71 | 48.72 | 67,097 | -0.57(-1.16%) |
Aug 28, 2008 | 49.13 | 49.35 | 48.89 | 49.29 | 195,541 | +0.36(+0.74%) |
Aug 27, 2008 | 48.66 | 49.06 | 48.63 | 48.93 | 124,251 | +0.15(+0.30%) |
Aug 26, 2008 | 48.86 | 49.03 | 48.61 | 48.78 | 324,350 | -0.32(-0.66%) |
Aug 25, 2008 | 49.47 | 49.50 | 48.82 | 49.11 | 189,851 | -0.55(-1.11%) |
Aug 22, 2008 | 49.42 | 49.70 | 49.33 | 49.66 | 90,744 | +0.55(+1.12%) |
Aug 21, 2008 | 49.06 | 49.18 | 48.70 | 49.11 | 452,622 | -0.25(-0.51%) |
Aug 20, 2008 | 49.43 | 49.46 | 48.95 | 49.36 | 220,167 | -0.05(-0.10%) |
Aug 19, 2008 | 49.66 | 49.66 | 49.34 | 49.41 | 305,501 | -0.34(-0.68%) |
Aug 18, 2008 | 50.12 | 50.26 | 49.62 | 49.75 | 123,406 | -0.53(-1.05%) |
Aug 15, 2008 | 49.96 | 50.33 | 49.92 | 50.28 | 0 | +0.49(+0.99%) |
Aug 14, 2008 | 49.41 | 50.18 | 49.30 | 49.78 | 356,965 | +0.11(+0.21%) |
Aug 13, 2008 | 49.82 | 49.90 | 49.37 | 49.68 | 466,239 | -0.18(-0.37%) |
Aug 12, 2008 | 49.83 | 50.01 | 49.45 | 49.86 | 312,602 | +0.27(+0.54%) |
Aug 11, 2008 | 49.49 | 49.87 | 49.25 | 49.59 | 283,579 | +0.23(+0.46%) |
Aug 08, 2008 | 48.38 | 49.47 | 48.28 | 49.37 | 353,159 | +1.02(+2.12%) |
Aug 07, 2008 | 49.03 | 49.03 | 48.29 | 48.34 | 356,790 | -0.88(-1.79%) |
Aug 06, 2008 | 48.99 | 49.25 | 48.72 | 49.23 | 224,939 | +0.27(+0.55%) |
Aug 05, 2008 | 48.27 | 49.04 | 48.17 | 48.96 | 468,402 | +1.09(+2.28%) |
Aug 04, 2008 | 47.53 | 48.12 | 47.48 | 47.87 | 144,131 | +0.41(+0.86%) |
Aug 01, 2008 | 47.51 | 47.78 | 47.30 | 47.46 | 208,856 | +0.03(+0.06%) |
Jul 31, 2008 | 47.82 | 47.95 | 47.37 | 47.43 | 314,311 | -0.64(-1.34%) |
Jul 30, 2008 | 47.80 | 48.28 | 47.70 | 48.07 | 185,882 | +0.49(+1.02%) |
Jul 29, 2008 | 47.58 | 47.60 | 46.88 | 47.58 | 159,390 | +0.88(+1.89%) |
Jul 28, 2008 | 47.43 | 47.43 | 46.67 | 46.70 | 63,720 | -0.30(-0.63%) |
Jul 25, 2008 | 47.03 | 47.20 | 46.97 | 47.00 | 174,236 | -0.06(-0.13%) |
Jul 24, 2008 | 47.62 | 47.62 | 47.04 | 47.06 | 347,989 | -0.52(-1.10%) |
Jul 23, 2008 | 47.27 | 47.58 | 47.05 | 47.58 | 104,101 | +0.28(+0.58%) |
Jul 22, 2008 | 46.38 | 47.31 | 46.38 | 47.31 | 166,180 | +0.80(+1.73%) |
Jul 21, 2008 | 46.81 | 46.81 | 46.28 | 46.50 | 353,305 | -0.17(-0.37%) |
Jul 18, 2008 | 47.06 | 47.06 | 46.47 | 46.68 | 111,393 | -0.30(-0.64%) |
Jul 17, 2008 | 47.12 | 47.12 | 46.38 | 46.98 | 361,053 | -0.15(-0.31%) |
Jul 16, 2008 | 46.55 | 47.15 | 46.41 | 47.12 | 388,989 | +0.49(+1.04%) |
Jul 15, 2008 | 46.36 | 46.91 | 45.81 | 46.64 | 342,439 | +0.24(+0.52%) |
Jul 14, 2008 | 46.67 | 47.03 | 46.34 | 46.40 | 82,404 | -0.16(-0.33%) |
Jul 11, 2008 | 46.45 | 46.91 | 46.28 | 46.55 | 115,915 | -0.22(-0.47%) |
Jul 10, 2008 | 46.70 | 46.91 | 46.41 | 46.77 | 237,612 | +0.01(+0.02%) |
Jul 09, 2008 | 47.04 | 47.22 | 46.76 | 46.76 | 168,346 | -0.24(-0.52%) |
Jul 08, 2008 | 46.33 | 47.02 | 46.33 | 47.01 | 589,922 | +0.69(+1.48%) |
Jul 07, 2008 | 46.44 | 46.59 | 45.97 | 46.32 | 338,949 | +0.11(+0.23%) |
Jul 04, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.00(+0.00%) |
Jul 03, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.21(+0.45%) |
Jul 02, 2008 | 46.26 | 46.27 | 46.01 | 46.01 | 183,749 | -0.14(-0.30%) |