Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.81 | 38.08 | 37.01 | 38.07 | 7,352,353 | +0.73(+1.97%) |
Sep 29, 2008 | 38.41 | 38.82 | 37.33 | 37.33 | 7,067,265 | -1.46(-3.75%) |
Sep 26, 2008 | 37.49 | 38.85 | 37.49 | 38.79 | 0 | +0.95(+2.50%) |
Sep 25, 2008 | 37.79 | 38.25 | 37.58 | 37.84 | 4,680,372 | +0.36(+0.96%) |
Sep 24, 2008 | 37.31 | 37.87 | 36.94 | 37.48 | 3,259,302 | +0.21(+0.57%) |
Sep 23, 2008 | 37.58 | 38.15 | 37.23 | 37.27 | 4,110,193 | -0.30(-0.80%) |
Sep 22, 2008 | 38.46 | 38.56 | 37.37 | 37.57 | 5,556,432 | -1.21(-3.12%) |
Sep 19, 2008 | 38.68 | 38.93 | 37.73 | 38.78 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.19 | 38.39 | 37.38 | 38.25 | 8,186,924 | +0.46(+1.23%) |
Sep 17, 2008 | 37.77 | 38.48 | 37.55 | 37.79 | 9,165,640 | -0.17(-0.45%) |
Sep 16, 2008 | 37.55 | 38.18 | 37.28 | 37.96 | 6,166,352 | +0.18(+0.48%) |
Sep 15, 2008 | 37.23 | 38.64 | 37.23 | 37.78 | 4,978,249 | -0.13(-0.36%) |
Sep 12, 2008 | 37.57 | 37.93 | 37.35 | 37.91 | 5,026,630 | +0.15(+0.40%) |
Sep 11, 2008 | 37.33 | 37.81 | 37.22 | 37.76 | 5,991,855 | -0.02(-0.06%) |
Sep 10, 2008 | 38.19 | 38.32 | 37.71 | 37.78 | 5,724,838 | -0.51(-1.33%) |
Sep 09, 2008 | 38.15 | 39.13 | 37.90 | 38.29 | 10,759,592 | +0.78(+2.08%) |
Sep 08, 2008 | 36.98 | 37.68 | 36.80 | 37.51 | 5,065,511 | +1.00(+2.75%) |
Sep 05, 2008 | 35.97 | 36.58 | 35.84 | 36.51 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.37 | 36.55 | 35.95 | 35.97 | 5,144,899 | -0.54(-1.48%) |
Sep 03, 2008 | 36.70 | 37.13 | 36.29 | 36.51 | 4,797,968 | -0.41(-1.10%) |
Sep 02, 2008 | 36.70 | 37.15 | 36.34 | 36.91 | 4,300,518 | +0.70(+1.95%) |
Aug 29, 2008 | 36.67 | 36.86 | 36.19 | 36.21 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 36.05 | 36.89 | 35.85 | 36.82 | 3,625,093 | +0.91(+2.53%) |
Aug 27, 2008 | 35.82 | 36.04 | 35.62 | 35.91 | 2,524,705 | +0.08(+0.21%) |
Aug 26, 2008 | 35.62 | 35.97 | 35.51 | 35.83 | 3,335,170 | +0.06(+0.16%) |
Aug 25, 2008 | 36.25 | 36.33 | 35.67 | 35.78 | 2,610,116 | -0.64(-1.76%) |
Aug 22, 2008 | 35.91 | 36.47 | 35.78 | 36.42 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.45 | 35.84 | 35.22 | 35.81 | 3,197,461 | +0.00(+0.00%) |
Aug 20, 2008 | 36.39 | 36.39 | 35.65 | 35.81 | 5,043,357 | -0.65(-1.77%) |
Aug 19, 2008 | 36.76 | 36.83 | 36.28 | 36.45 | 3,160,806 | -0.39(-1.07%) |
Aug 18, 2008 | 36.96 | 37.16 | 36.63 | 36.84 | 2,729,619 | -0.09(-0.25%) |
Aug 15, 2008 | 36.66 | 37.01 | 36.46 | 36.94 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.97 | 36.65 | 35.94 | 36.65 | 3,443,777 | +0.46(+1.27%) |
Aug 13, 2008 | 36.39 | 36.55 | 35.64 | 36.19 | 3,831,835 | -0.22(-0.61%) |
Aug 12, 2008 | 35.86 | 36.57 | 35.81 | 36.42 | 4,812,291 | +0.38(+1.06%) |
Aug 11, 2008 | 36.05 | 36.17 | 35.54 | 36.03 | 4,636,979 | -0.02(-0.07%) |
Aug 08, 2008 | 34.37 | 36.08 | 34.24 | 36.06 | 4,246,048 | +1.76(+5.12%) |
Aug 07, 2008 | 35.39 | 35.59 | 34.18 | 34.30 | 5,296,966 | -1.26(-3.55%) |
Aug 06, 2008 | 35.48 | 35.74 | 35.31 | 35.56 | 2,971,420 | +0.01(+0.02%) |
Aug 05, 2008 | 34.61 | 35.58 | 34.51 | 35.56 | 4,009,137 | +0.96(+2.77%) |
Aug 04, 2008 | 34.00 | 34.81 | 33.98 | 34.60 | 3,064,004 | +0.64(+1.88%) |
Aug 01, 2008 | 34.14 | 34.24 | 33.70 | 33.96 | 3,652,263 | +0.01(+0.03%) |
Jul 31, 2008 | 34.09 | 34.34 | 33.82 | 33.95 | 4,768,588 | -0.30(-0.87%) |
Jul 30, 2008 | 33.82 | 34.50 | 33.76 | 34.25 | 6,472,939 | +0.52(+1.53%) |
Jul 29, 2008 | 33.73 | 33.74 | 33.01 | 33.73 | 4,345,494 | +0.80(+2.42%) |
Jul 28, 2008 | 32.86 | 33.28 | 32.79 | 32.93 | 3,979,873 | +0.06(+0.20%) |
Jul 25, 2008 | 32.62 | 33.16 | 32.62 | 32.87 | 4,379,851 | +0.38(+1.16%) |
Jul 24, 2008 | 33.19 | 33.39 | 32.49 | 32.49 | 4,681,586 | -0.79(-2.36%) |
Jul 23, 2008 | 32.87 | 33.37 | 32.74 | 33.28 | 4,652,724 | +0.58(+1.78%) |
Jul 22, 2008 | 32.11 | 32.81 | 32.11 | 32.70 | 6,970,302 | +0.43(+1.33%) |
Jul 21, 2008 | 32.45 | 32.45 | 32.14 | 32.27 | 5,124,060 | -0.01(-0.04%) |
Jul 18, 2008 | 32.57 | 32.57 | 32.13 | 32.28 | 6,990,384 | -0.20(-0.61%) |
Jul 17, 2008 | 32.23 | 32.62 | 31.87 | 32.48 | 8,265,637 | +0.35(+1.10%) |
Jul 16, 2008 | 32.11 | 32.29 | 31.81 | 32.13 | 7,361,207 | -0.16(-0.51%) |
Jul 15, 2008 | 31.85 | 33.86 | 29.60 | 32.29 | 18,672,630 | -2.23(-6.45%) |
Jul 14, 2008 | 35.14 | 35.29 | 34.41 | 34.52 | 4,563,483 | -0.31(-0.88%) |
Jul 11, 2008 | 34.93 | 35.14 | 34.64 | 34.83 | 4,251,093 | -0.40(-1.13%) |
Jul 10, 2008 | 35.28 | 35.34 | 34.88 | 35.22 | 3,835,390 | +0.06(+0.17%) |
Jul 09, 2008 | 35.54 | 35.55 | 35.13 | 35.17 | 3,567,015 | -0.38(-1.06%) |
Jul 08, 2008 | 35.05 | 35.58 | 34.79 | 35.54 | 4,630,034 | +0.59(+1.70%) |
Jul 07, 2008 | 35.78 | 35.81 | 34.81 | 34.95 | 5,476,156 | -0.75(-2.11%) |
Jul 04, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.00(+0.00%) |
Jul 03, 2008 | 35.24 | 35.71 | 35.24 | 35.70 | 2,792,651 | +0.68(+1.94%) |
Jul 02, 2008 | 35.33 | 35.58 | 35.00 | 35.02 | 4,590,960 | -0.16(-0.45%) |