Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.33 | 36.72 | 34.37 | 36.23 | 9,732,569 | +0.97(+2.75%) |
Sep 29, 2008 | 38.41 | 38.74 | 35.25 | 35.26 | 6,836,463 | -3.55(-9.16%) |
Sep 26, 2008 | 37.97 | 38.95 | 37.70 | 38.81 | 7,666,978 | +0.39(+1.02%) |
Sep 25, 2008 | 38.68 | 39.77 | 38.26 | 38.42 | 5,401,131 | -0.23(-0.58%) |
Sep 24, 2008 | 38.34 | 39.32 | 37.57 | 38.64 | 6,955,914 | -0.59(-1.50%) |
Sep 23, 2008 | 40.29 | 40.92 | 38.51 | 39.23 | 5,923,959 | -0.72(-1.81%) |
Sep 22, 2008 | 42.62 | 42.86 | 39.89 | 39.96 | 5,393,367 | -2.57(-6.03%) |
Sep 19, 2008 | 44.15 | 44.17 | 40.97 | 42.52 | 10,151,509 | -0.36(-0.84%) |
Sep 18, 2008 | 41.18 | 42.96 | 40.31 | 42.88 | 7,876,538 | +2.69(+6.70%) |
Sep 17, 2008 | 41.67 | 42.90 | 40.15 | 40.19 | 8,862,454 | -1.88(-4.47%) |
Sep 16, 2008 | 42.52 | 43.39 | 41.32 | 42.07 | 8,213,349 | -0.33(-0.79%) |
Sep 15, 2008 | 42.71 | 43.58 | 41.84 | 42.40 | 5,044,725 | -1.66(-3.76%) |
Sep 12, 2008 | 43.17 | 44.27 | 42.89 | 44.06 | 4,229,100 | -0.56(-1.25%) |
Sep 11, 2008 | 44.35 | 44.76 | 43.65 | 44.62 | 4,177,994 | -0.04(-0.09%) |
Sep 10, 2008 | 44.26 | 45.00 | 43.82 | 44.66 | 5,549,068 | +1.36(+3.14%) |
Sep 09, 2008 | 45.18 | 45.71 | 43.19 | 43.30 | 6,649,084 | -1.69(-3.77%) |
Sep 08, 2008 | 44.71 | 45.75 | 44.01 | 44.99 | 6,234,540 | -0.53(-1.16%) |
Sep 05, 2008 | 44.79 | 45.74 | 44.14 | 45.52 | 4,886,354 | +0.47(+1.04%) |
Sep 04, 2008 | 46.47 | 46.63 | 45.05 | 45.05 | 3,819,424 | -1.58(-3.38%) |
Sep 03, 2008 | 47.98 | 48.16 | 45.98 | 46.63 | 4,626,821 | -1.33(-2.78%) |
Sep 02, 2008 | 48.63 | 49.13 | 47.60 | 47.96 | 4,610,605 | +0.16(+0.33%) |
Aug 29, 2008 | 47.30 | 47.91 | 46.99 | 47.80 | 3,121,314 | -0.07(-0.14%) |
Aug 28, 2008 | 46.81 | 48.58 | 46.79 | 47.87 | 3,065,801 | +0.82(+1.75%) |
Aug 27, 2008 | 46.07 | 47.39 | 46.05 | 47.05 | 2,694,184 | +0.78(+1.69%) |
Aug 26, 2008 | 45.89 | 46.85 | 45.81 | 46.26 | 3,119,449 | +0.41(+0.90%) |
Aug 25, 2008 | 46.92 | 46.97 | 45.72 | 45.85 | 2,873,863 | -0.91(-1.95%) |
Aug 22, 2008 | 45.85 | 46.99 | 45.85 | 46.76 | 2,330,234 | +0.79(+1.73%) |
Aug 21, 2008 | 45.91 | 46.13 | 45.17 | 45.97 | 2,597,094 | -0.12(-0.25%) |
Aug 20, 2008 | 45.70 | 46.76 | 45.10 | 46.09 | 4,781,202 | +0.62(+1.36%) |
Aug 19, 2008 | 46.66 | 46.93 | 45.11 | 45.47 | 5,197,570 | -1.30(-2.78%) |
Aug 18, 2008 | 47.42 | 47.96 | 46.06 | 46.77 | 3,730,316 | -0.47(-1.00%) |
Aug 15, 2008 | 47.47 | 47.56 | 45.71 | 47.24 | 5,139,085 | -0.35(-0.74%) |
Aug 14, 2008 | 47.01 | 48.25 | 46.81 | 47.60 | 3,898,139 | +0.14(+0.29%) |
Aug 13, 2008 | 47.16 | 47.70 | 46.36 | 47.46 | 4,922,072 | -0.11(-0.23%) |
Aug 12, 2008 | 46.34 | 47.98 | 46.28 | 47.57 | 5,304,931 | +1.03(+2.21%) |
Aug 11, 2008 | 45.73 | 47.23 | 45.33 | 46.54 | 4,115,223 | +0.85(+1.86%) |
Aug 08, 2008 | 45.29 | 46.20 | 44.84 | 45.69 | 4,530,099 | +0.66(+1.46%) |
Aug 07, 2008 | 44.46 | 45.76 | 44.15 | 45.03 | 5,961,695 | +0.49(+1.10%) |
Aug 06, 2008 | 42.40 | 44.56 | 42.39 | 44.54 | 6,221,501 | +1.62(+3.76%) |
Aug 05, 2008 | 41.35 | 43.06 | 41.25 | 42.92 | 5,928,737 | +1.99(+4.86%) |
Aug 04, 2008 | 41.68 | 41.91 | 40.32 | 40.94 | 6,590,553 | -1.08(-2.56%) |
Aug 01, 2008 | 42.57 | 42.77 | 41.63 | 42.01 | 5,246,956 | -0.27(-0.65%) |
Jul 31, 2008 | 43.02 | 43.09 | 42.01 | 42.29 | 5,408,824 | -1.09(-2.51%) |
Jul 30, 2008 | 43.14 | 43.49 | 41.59 | 43.37 | 15,077,284 | -3.05(-6.56%) |
Jul 29, 2008 | 46.42 | 46.68 | 44.97 | 46.42 | 6,614,885 | +1.32(+2.93%) |
Jul 28, 2008 | 46.39 | 46.96 | 44.87 | 45.10 | 5,063,162 | -1.65(-3.52%) |
Jul 25, 2008 | 46.93 | 47.37 | 46.50 | 46.74 | 4,203,344 | +0.50(+1.08%) |
Jul 24, 2008 | 48.08 | 48.08 | 46.03 | 46.24 | 4,588,363 | -1.81(-3.77%) |
Jul 23, 2008 | 47.41 | 48.34 | 47.17 | 48.06 | 3,326,113 | +0.92(+1.95%) |
Jul 22, 2008 | 46.81 | 47.56 | 46.69 | 47.13 | 4,545,715 | -0.02(-0.04%) |
Jul 21, 2008 | 47.67 | 47.85 | 46.99 | 47.15 | 4,951,462 | -0.30(-0.64%) |
Jul 18, 2008 | 46.98 | 47.69 | 46.00 | 47.46 | 5,200,119 | +0.59(+1.25%) |
Jul 17, 2008 | 45.27 | 47.23 | 45.06 | 46.87 | 7,207,828 | +1.82(+4.04%) |
Jul 16, 2008 | 43.82 | 45.35 | 43.68 | 45.05 | 5,473,790 | +1.41(+3.23%) |
Jul 15, 2008 | 43.33 | 43.97 | 42.47 | 43.64 | 6,634,984 | +0.22(+0.50%) |
Jul 14, 2008 | 43.39 | 44.07 | 43.27 | 43.42 | 2,979,118 | +0.24(+0.54%) |
Jul 11, 2008 | 43.91 | 44.13 | 42.24 | 43.19 | 4,970,737 | -1.03(-2.33%) |
Jul 10, 2008 | 43.38 | 44.76 | 42.98 | 44.22 | 4,234,970 | +0.67(+1.53%) |
Jul 09, 2008 | 45.22 | 45.49 | 43.50 | 43.55 | 4,945,859 | -1.81(-3.99%) |
Jul 08, 2008 | 43.47 | 45.40 | 43.34 | 45.36 | 4,653,706 | +1.90(+4.37%) |
Jul 07, 2008 | 42.86 | 44.43 | 42.86 | 43.46 | 4,979,567 | +0.39(+0.91%) |
Jul 04, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.00(+0.00%) |
Jul 03, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,816 | +0.35(+0.83%) |
Jul 02, 2008 | 44.41 | 44.61 | 42.70 | 42.72 | 4,732,656 | -1.76(-3.96%) |