Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.49 | 33.35 | 32.38 | 33.35 | 3,046,508 | +1.47(+4.61%) |
Sep 29, 2008 | 32.25 | 32.75 | 31.20 | 31.88 | 7,068,078 | -2.14(-6.29%) |
Sep 27, 2008 | 34.01 | 34.45 | 33.50 | 34.02 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 34.01 | 34.45 | 33.50 | 34.02 | 0 | -1.35(-3.82%) |
Sep 25, 2008 | 34.63 | 36.26 | 34.17 | 35.37 | 5,697,465 | +0.22(+0.63%) |
Sep 24, 2008 | 36.40 | 36.60 | 34.85 | 35.15 | 5,018,129 | -1.30(-3.57%) |
Sep 23, 2008 | 36.10 | 36.75 | 35.82 | 36.45 | 6,755,106 | +1.01(+2.85%) |
Sep 22, 2008 | 34.41 | 35.76 | 34.30 | 35.44 | 7,649,552 | +0.49(+1.40%) |
Sep 19, 2008 | 35.70 | 35.83 | 34.37 | 34.95 | 0 | -0.22(-0.63%) |
Sep 18, 2008 | 37.07 | 37.41 | 34.31 | 35.17 | 13,836,837 | -1.08(-2.98%) |
Sep 17, 2008 | 34.59 | 36.66 | 34.45 | 36.25 | 12,090,360 | +2.73(+8.14%) |
Sep 16, 2008 | 33.43 | 33.82 | 32.85 | 33.52 | 5,957,840 | -0.48(-1.41%) |
Sep 15, 2008 | 33.21 | 36.06 | 32.80 | 34.00 | 7,973,956 | -0.14(-0.41%) |
Sep 12, 2008 | 33.97 | 35.33 | 33.73 | 34.14 | 9,210,353 | +0.93(+2.80%) |
Sep 11, 2008 | 34.80 | 34.86 | 33.02 | 33.21 | 6,597,102 | -0.81(-2.38%) |
Sep 10, 2008 | 34.39 | 34.93 | 33.40 | 34.02 | 7,723,972 | -0.28(-0.82%) |
Sep 09, 2008 | 33.18 | 35.18 | 33.02 | 34.30 | 12,158,676 | -0.58(-1.66%) |
Sep 08, 2008 | 34.86 | 35.36 | 34.20 | 34.88 | 8,774,484 | +0.61(+1.78%) |
Sep 06, 2008 | 34.39 | 34.52 | 33.27 | 34.27 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 34.39 | 34.52 | 33.27 | 34.27 | 0 | +0.27(+0.79%) |
Sep 04, 2008 | 33.04 | 34.00 | 32.30 | 34.00 | 14,114,489 | +0.50(+1.49%) |
Sep 03, 2008 | 32.65 | 33.70 | 32.45 | 33.50 | 15,323,109 | +0.03(+0.09%) |
Sep 02, 2008 | 34.29 | 34.64 | 33.30 | 33.47 | 22,065,540 | -3.29(-8.95%) |
Aug 30, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 10,868,302 | -0.48(-1.29%) |
Aug 28, 2008 | 39.88 | 39.92 | 35.68 | 37.24 | 31,110,576 | -2.20(-5.58%) |
Aug 27, 2008 | 40.62 | 40.69 | 38.91 | 39.44 | 13,839,244 | +0.78(+2.02%) |
Aug 26, 2008 | 38.72 | 39.11 | 38.33 | 38.66 | 12,106,639 | +2.08(+5.69%) |
Aug 25, 2008 | 36.16 | 36.75 | 35.67 | 36.58 | 10,451,767 | -0.02(-0.05%) |
Aug 23, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 7,661,936 | -2.17(-5.60%) |
Aug 21, 2008 | 38.17 | 39.14 | 37.54 | 38.77 | 12,342,811 | +0.84(+2.21%) |
Aug 20, 2008 | 37.81 | 38.02 | 36.98 | 37.93 | 7,330,151 | +0.58(+1.55%) |
Aug 19, 2008 | 36.94 | 38.02 | 36.68 | 37.35 | 9,216,592 | +0.69(+1.88%) |
Aug 18, 2008 | 37.25 | 37.63 | 36.34 | 36.66 | 9,966,516 | -1.12(-2.96%) |
Aug 16, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | -0.17(-0.45%) |
Aug 14, 2008 | 39.45 | 39.91 | 37.00 | 37.95 | 11,581,018 | -1.61(-4.07%) |
Aug 13, 2008 | 38.38 | 40.73 | 37.57 | 39.56 | 10,496,167 | +0.52(+1.33%) |
Aug 12, 2008 | 39.24 | 39.45 | 38.45 | 39.04 | 5,596,310 | -0.23(-0.59%) |
Aug 11, 2008 | 38.95 | 39.57 | 38.07 | 39.27 | 4,914,690 | +0.48(+1.24%) |
Aug 08, 2008 | 39.47 | 39.62 | 38.18 | 38.79 | 8,330,446 | -1.23(-3.07%) |
Aug 07, 2008 | 41.26 | 42.38 | 39.62 | 40.02 | 7,194,292 | -1.05(-2.56%) |
Aug 06, 2008 | 40.56 | 41.84 | 40.21 | 41.07 | 5,420,667 | +0.56(+1.38%) |
Aug 05, 2008 | 40.10 | 41.80 | 39.95 | 40.51 | 8,156,875 | -0.02(-0.05%) |
Aug 04, 2008 | 42.38 | 42.54 | 40.21 | 40.53 | 8,168,574 | -3.33(-7.60%) |
Aug 01, 2008 | 42.27 | 44.11 | 42.25 | 43.86 | 6,109,375 | +1.42(+3.35%) |
Jul 31, 2008 | 42.83 | 43.63 | 42.20 | 42.44 | 8,242,164 | -0.99(-2.28%) |
Jul 30, 2008 | 41.84 | 43.59 | 41.05 | 43.43 | 10,469,806 | +1.18(+2.79%) |
Jul 29, 2008 | 42.25 | 43.21 | 41.75 | 42.25 | 6,932,245 | -0.48(-1.12%) |
Jul 28, 2008 | 43.09 | 43.25 | 42.45 | 42.73 | 6,124,982 | +0.19(+0.45%) |
Jul 25, 2008 | 43.86 | 44.23 | 42.10 | 42.54 | 6,256,405 | -0.95(-2.18%) |
Jul 24, 2008 | 45.76 | 45.85 | 41.70 | 43.49 | 17,826,218 | -2.11(-4.63%) |
Jul 23, 2008 | 47.10 | 48.42 | 45.34 | 45.60 | 6,429,314 | -1.68(-3.55%) |
Jul 22, 2008 | 47.57 | 47.99 | 46.46 | 47.28 | 6,270,447 | -2.51(-5.04%) |
Jul 21, 2008 | 49.46 | 49.79 | 48.51 | 49.79 | 3,879,288 | -0.31(-0.62%) |
Jul 18, 2008 | 49.58 | 50.64 | 49.33 | 50.10 | 2,974,990 | +0.30(+0.60%) |
Jul 17, 2008 | 53.12 | 53.48 | 49.11 | 49.80 | 6,243,810 | -3.84(-7.16%) |
Jul 16, 2008 | 53.26 | 53.75 | 52.18 | 53.64 | 2,495,644 | -0.12(-0.22%) |
Jul 15, 2008 | 56.55 | 56.70 | 53.41 | 53.76 | 3,770,583 | -2.42(-4.31%) |
Jul 14, 2008 | 55.98 | 56.98 | 55.63 | 56.18 | 2,867,067 | +0.53(+0.95%) |
Jul 11, 2008 | 58.57 | 58.80 | 55.49 | 55.65 | 4,101,004 | -2.62(-4.50%) |
Jul 10, 2008 | 57.02 | 58.41 | 55.87 | 58.27 | 3,649,011 | +2.26(+4.03%) |
Jul 09, 2008 | 57.71 | 58.61 | 55.86 | 56.01 | 4,834,235 | -1.82(-3.15%) |
Jul 08, 2008 | 58.94 | 59.21 | 57.67 | 57.83 | 4,576,039 | -2.97(-4.88%) |
Jul 07, 2008 | 61.69 | 61.83 | 59.90 | 60.80 | 2,734,195 | -2.53(-3.99%) |
Jul 04, 2008 | 62.72 | 63.33 | 62.49 | 63.33 | 1,030,545 | +0.00(+0.00%) |
Jul 03, 2008 | 62.72 | 63.33 | 62.49 | 63.33 | 1,030,545 | +0.30(+0.48%) |
Jul 02, 2008 | 63.36 | 63.68 | 61.97 | 63.03 | 2,253,179 | -0.45(-0.71%) |