Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.45 | 37.72 | 36.66 | 37.70 | 7,422,817 | +0.73(+1.97%) |
Sep 29, 2008 | 38.04 | 38.45 | 36.98 | 36.98 | 7,134,997 | -1.44(-3.75%) |
Sep 26, 2008 | 37.13 | 38.48 | 37.13 | 38.42 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.43 | 37.89 | 37.22 | 37.48 | 4,725,228 | +0.35(+0.96%) |
Sep 24, 2008 | 36.95 | 37.51 | 36.59 | 37.13 | 3,290,539 | +0.21(+0.57%) |
Sep 23, 2008 | 37.22 | 37.79 | 36.87 | 36.92 | 4,149,585 | -0.30(-0.80%) |
Sep 22, 2008 | 38.10 | 38.20 | 37.01 | 37.22 | 5,609,685 | -1.20(-3.12%) |
Sep 19, 2008 | 38.31 | 38.56 | 37.37 | 38.41 | 0 | +0.52(+1.38%) |
Sep 18, 2008 | 37.83 | 38.02 | 37.03 | 37.89 | 8,265,387 | +0.46(+1.23%) |
Sep 17, 2008 | 37.41 | 38.12 | 37.20 | 37.43 | 9,253,483 | -0.17(-0.45%) |
Sep 16, 2008 | 37.19 | 37.81 | 36.93 | 37.60 | 6,225,450 | +0.18(+0.48%) |
Sep 15, 2008 | 36.88 | 38.27 | 36.88 | 37.42 | 5,025,961 | -0.13(-0.36%) |
Sep 12, 2008 | 37.22 | 37.57 | 36.99 | 37.55 | 5,074,805 | +0.15(+0.40%) |
Sep 11, 2008 | 36.97 | 37.45 | 36.87 | 37.40 | 6,049,281 | -0.02(-0.06%) |
Sep 10, 2008 | 37.83 | 37.96 | 37.36 | 37.43 | 5,779,704 | -0.51(-1.33%) |
Sep 09, 2008 | 37.79 | 38.76 | 37.54 | 37.93 | 10,862,711 | +0.77(+2.08%) |
Sep 08, 2008 | 36.63 | 37.33 | 36.45 | 37.16 | 5,114,059 | +0.99(+2.75%) |
Sep 05, 2008 | 35.63 | 36.23 | 35.50 | 36.16 | 0 | +0.53(+1.50%) |
Sep 04, 2008 | 36.03 | 36.20 | 35.61 | 35.63 | 5,194,207 | -0.53(-1.48%) |
Sep 03, 2008 | 36.35 | 36.77 | 35.95 | 36.16 | 4,843,951 | -0.40(-1.10%) |
Sep 02, 2008 | 36.35 | 36.80 | 35.99 | 36.56 | 4,341,734 | +0.70(+1.95%) |
Aug 29, 2008 | 36.33 | 36.51 | 35.84 | 35.87 | 0 | -0.60(-1.66%) |
Aug 28, 2008 | 35.71 | 36.54 | 35.51 | 36.47 | 3,659,836 | +0.90(+2.53%) |
Aug 27, 2008 | 35.48 | 35.70 | 35.29 | 35.57 | 2,548,902 | +0.08(+0.21%) |
Aug 26, 2008 | 35.29 | 35.63 | 35.17 | 35.49 | 3,367,134 | +0.06(+0.16%) |
Aug 25, 2008 | 35.91 | 35.98 | 35.33 | 35.44 | 2,635,131 | -0.63(-1.76%) |
Aug 22, 2008 | 35.56 | 36.12 | 35.44 | 36.07 | 0 | +0.60(+1.71%) |
Aug 21, 2008 | 35.11 | 35.50 | 34.89 | 35.47 | 3,228,105 | +0.00(+0.00%) |
Aug 20, 2008 | 36.04 | 36.04 | 35.31 | 35.47 | 5,091,693 | -0.64(-1.77%) |
Aug 19, 2008 | 36.41 | 36.48 | 35.94 | 36.11 | 3,191,099 | -0.39(-1.07%) |
Aug 18, 2008 | 36.61 | 36.80 | 36.28 | 36.49 | 2,755,780 | -0.09(-0.25%) |
Aug 15, 2008 | 36.31 | 36.66 | 36.11 | 36.59 | 0 | +0.28(+0.78%) |
Aug 14, 2008 | 35.63 | 36.30 | 35.60 | 36.30 | 3,476,782 | +0.45(+1.27%) |
Aug 13, 2008 | 36.05 | 36.20 | 35.30 | 35.85 | 3,868,559 | -0.22(-0.61%) |
Aug 12, 2008 | 35.52 | 36.23 | 35.47 | 36.07 | 4,858,412 | +0.38(+1.06%) |
Aug 11, 2008 | 35.70 | 35.83 | 35.20 | 35.69 | 4,681,419 | -0.02(-0.07%) |
Aug 08, 2008 | 34.05 | 35.73 | 33.92 | 35.72 | 4,286,741 | +1.74(+5.12%) |
Aug 07, 2008 | 35.05 | 35.26 | 33.85 | 33.98 | 5,347,732 | -1.25(-3.55%) |
Aug 06, 2008 | 35.14 | 35.40 | 34.98 | 35.23 | 2,999,898 | +0.01(+0.02%) |
Aug 05, 2008 | 34.28 | 35.24 | 34.19 | 35.22 | 4,047,560 | +0.95(+2.77%) |
Aug 04, 2008 | 33.67 | 34.48 | 33.66 | 34.27 | 3,093,369 | +0.63(+1.88%) |
Aug 01, 2008 | 33.82 | 33.91 | 33.38 | 33.64 | 3,687,267 | +0.01(+0.03%) |
Jul 31, 2008 | 33.77 | 34.02 | 33.50 | 33.63 | 4,814,290 | -0.30(-0.87%) |
Jul 30, 2008 | 33.50 | 34.17 | 33.44 | 33.92 | 6,534,975 | +0.51(+1.53%) |
Jul 29, 2008 | 33.41 | 33.42 | 32.69 | 33.41 | 4,387,141 | +0.79(+2.42%) |
Jul 28, 2008 | 32.55 | 32.96 | 32.48 | 32.62 | 4,018,016 | +0.06(+0.20%) |
Jul 25, 2008 | 32.31 | 32.85 | 32.31 | 32.56 | 4,421,827 | +0.37(+1.16%) |
Jul 24, 2008 | 32.87 | 33.08 | 32.19 | 32.19 | 4,726,454 | -0.78(-2.36%) |
Jul 23, 2008 | 32.56 | 33.05 | 32.43 | 32.97 | 4,697,316 | +0.58(+1.78%) |
Jul 22, 2008 | 31.80 | 32.49 | 31.80 | 32.39 | 7,037,105 | +0.42(+1.33%) |
Jul 21, 2008 | 32.15 | 32.15 | 31.84 | 31.96 | 5,173,168 | -0.01(-0.04%) |
Jul 18, 2008 | 32.26 | 32.26 | 31.83 | 31.98 | 7,057,380 | -0.20(-0.61%) |
Jul 17, 2008 | 31.92 | 32.31 | 31.57 | 32.17 | 8,344,854 | +0.35(+1.10%) |
Jul 16, 2008 | 31.80 | 31.98 | 31.51 | 31.83 | 7,431,756 | -0.16(-0.51%) |
Jul 15, 2008 | 31.55 | 33.54 | 29.32 | 31.99 | 18,851,586 | -2.20(-6.45%) |
Jul 14, 2008 | 34.81 | 34.95 | 34.09 | 34.19 | 4,607,219 | -0.30(-0.88%) |
Jul 11, 2008 | 34.60 | 34.80 | 34.31 | 34.49 | 4,291,835 | -0.40(-1.13%) |
Jul 10, 2008 | 34.94 | 35.01 | 34.55 | 34.89 | 3,872,148 | +0.06(+0.17%) |
Jul 09, 2008 | 35.20 | 35.21 | 34.80 | 34.83 | 3,601,201 | -0.37(-1.06%) |
Jul 08, 2008 | 34.72 | 35.24 | 34.46 | 35.20 | 4,674,408 | +0.59(+1.70%) |
Jul 07, 2008 | 35.44 | 35.47 | 34.48 | 34.62 | 5,528,639 | -0.74(-2.11%) |
Jul 04, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.00(+0.00%) |
Jul 03, 2008 | 34.90 | 35.37 | 34.90 | 35.36 | 2,819,416 | +0.67(+1.94%) |
Jul 02, 2008 | 34.99 | 35.24 | 34.67 | 34.69 | 4,634,960 | -0.16(-0.45%) |