Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.47 | 42.27 | 41.32 | 42.16 | 5,721,383 | -0.69(-1.60%) |
Sep 29, 2008 | 44.37 | 44.61 | 42.16 | 42.84 | 4,236,315 | -2.51(-5.53%) |
Sep 26, 2008 | 44.97 | 45.37 | 44.84 | 45.35 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.90 | 46.06 | 45.25 | 45.43 | 1,559,324 | +0.32(+0.72%) |
Sep 24, 2008 | 46.04 | 46.06 | 44.76 | 45.11 | 2,285,661 | +0.05(+0.11%) |
Sep 23, 2008 | 45.30 | 45.62 | 44.67 | 45.06 | 3,162,470 | -0.21(-0.47%) |
Sep 22, 2008 | 45.61 | 45.72 | 44.90 | 45.27 | 2,570,286 | -0.59(-1.29%) |
Sep 19, 2008 | 45.33 | 46.70 | 40.04 | 45.87 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.35 | 44.54 | 42.70 | 44.33 | 5,836,175 | +1.19(+2.76%) |
Sep 17, 2008 | 43.62 | 43.92 | 42.62 | 43.14 | 5,073,009 | -1.36(-3.05%) |
Sep 16, 2008 | 43.53 | 44.61 | 43.47 | 44.49 | 10,705,361 | +1.87(+4.39%) |
Sep 15, 2008 | 42.50 | 43.00 | 41.87 | 42.62 | 6,620,356 | +0.65(+1.56%) |
Sep 12, 2008 | 41.58 | 42.13 | 41.29 | 41.97 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.33 | 41.77 | 40.15 | 41.71 | 5,396,635 | +0.53(+1.28%) |
Sep 10, 2008 | 41.64 | 41.68 | 41.07 | 41.18 | 1,902,130 | -0.09(-0.21%) |
Sep 09, 2008 | 41.57 | 41.98 | 41.27 | 41.27 | 3,578,536 | -1.25(-2.93%) |
Sep 08, 2008 | 42.99 | 43.00 | 42.05 | 42.51 | 2,649,640 | -0.25(-0.59%) |
Sep 05, 2008 | 42.49 | 42.82 | 42.14 | 42.77 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.66 | 43.92 | 43.03 | 43.32 | 4,311,905 | -0.81(-1.84%) |
Sep 03, 2008 | 43.91 | 44.22 | 43.81 | 44.13 | 1,977,567 | +0.47(+1.08%) |
Sep 02, 2008 | 44.14 | 44.37 | 43.58 | 43.66 | 1,828,978 | -0.59(-1.34%) |
Aug 29, 2008 | 44.25 | 44.46 | 44.02 | 44.25 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 44.49 | 44.79 | 44.41 | 44.53 | 1,862,498 | +0.48(+1.09%) |
Aug 27, 2008 | 44.02 | 44.24 | 43.93 | 44.05 | 1,936,521 | +0.05(+0.11%) |
Aug 26, 2008 | 43.85 | 44.32 | 43.70 | 44.00 | 1,835,329 | +0.05(+0.11%) |
Aug 25, 2008 | 44.34 | 44.42 | 43.77 | 43.96 | 1,343,756 | -0.32(-0.73%) |
Aug 22, 2008 | 44.09 | 44.53 | 44.02 | 44.28 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.79 | 44.30 | 43.74 | 44.19 | 1,569,039 | +0.21(+0.48%) |
Aug 20, 2008 | 43.79 | 44.21 | 43.65 | 43.98 | 1,705,128 | -0.23(-0.52%) |
Aug 19, 2008 | 44.08 | 44.27 | 43.81 | 44.21 | 1,400,754 | -0.13(-0.28%) |
Aug 18, 2008 | 44.60 | 44.76 | 44.23 | 44.34 | 1,821,150 | -0.44(-0.99%) |
Aug 15, 2008 | 44.68 | 44.87 | 44.51 | 44.78 | 0 | -0.47(-1.03%) |
Aug 14, 2008 | 45.16 | 45.66 | 45.12 | 45.24 | 1,963,032 | +0.03(+0.07%) |
Aug 13, 2008 | 44.91 | 45.38 | 44.81 | 45.21 | 1,169,159 | +0.02(+0.03%) |
Aug 12, 2008 | 45.10 | 45.39 | 44.93 | 45.20 | 2,989,885 | -0.08(-0.17%) |
Aug 11, 2008 | 45.49 | 45.73 | 45.09 | 45.27 | 3,079,800 | -0.30(-0.66%) |
Aug 08, 2008 | 44.72 | 45.80 | 44.70 | 45.57 | 5,363,256 | -0.42(-0.91%) |
Aug 07, 2008 | 46.17 | 46.25 | 45.80 | 45.99 | 2,377,033 | -0.21(-0.46%) |
Aug 06, 2008 | 45.76 | 46.42 | 45.66 | 46.21 | 2,944,446 | +0.16(+0.34%) |
Aug 05, 2008 | 45.72 | 46.21 | 45.43 | 46.05 | 2,496,974 | +0.39(+0.86%) |
Aug 04, 2008 | 45.57 | 45.84 | 45.46 | 45.65 | 2,134,961 | -0.02(-0.03%) |
Aug 01, 2008 | 45.79 | 45.91 | 45.42 | 45.67 | 2,911,080 | +0.06(+0.12%) |
Jul 31, 2008 | 45.87 | 46.05 | 45.42 | 45.61 | 3,620,311 | -0.17(-0.36%) |
Jul 30, 2008 | 45.92 | 46.13 | 45.43 | 45.78 | 4,113,811 | -0.76(-1.63%) |
Jul 29, 2008 | 46.54 | 46.88 | 45.03 | 46.54 | 12,159,005 | +4.15(+9.79%) |
Jul 28, 2008 | 42.26 | 42.72 | 42.04 | 42.39 | 6,642,953 | -0.23(-0.54%) |
Jul 25, 2008 | 42.35 | 42.73 | 42.14 | 42.62 | 2,799,283 | -0.32(-0.75%) |
Jul 24, 2008 | 43.14 | 43.18 | 42.81 | 42.94 | 3,739,842 | -0.54(-1.23%) |
Jul 23, 2008 | 43.50 | 43.82 | 43.31 | 43.48 | 3,435,409 | -0.70(-1.59%) |
Jul 22, 2008 | 43.99 | 44.41 | 43.89 | 44.18 | 4,867,764 | +0.03(+0.07%) |
Jul 21, 2008 | 44.27 | 44.27 | 43.77 | 44.15 | 2,318,810 | +0.40(+0.92%) |
Jul 18, 2008 | 43.75 | 43.85 | 43.59 | 43.74 | 2,524,274 | +0.03(+0.07%) |
Jul 17, 2008 | 43.10 | 43.86 | 42.99 | 43.71 | 3,409,003 | +0.95(+2.23%) |
Jul 16, 2008 | 42.21 | 42.77 | 41.70 | 42.76 | 5,132,041 | +1.96(+4.80%) |
Jul 15, 2008 | 40.99 | 41.31 | 40.52 | 40.80 | 3,634,178 | +0.24(+0.58%) |
Jul 14, 2008 | 41.01 | 41.16 | 40.51 | 40.56 | 2,390,958 | -0.37(-0.91%) |
Jul 11, 2008 | 40.77 | 41.03 | 40.07 | 40.94 | 5,704,802 | -0.26(-0.63%) |
Jul 10, 2008 | 41.01 | 41.20 | 40.58 | 41.20 | 2,932,959 | +0.58(+1.42%) |
Jul 09, 2008 | 41.40 | 41.47 | 40.46 | 40.62 | 2,817,734 | -0.64(-1.55%) |
Jul 08, 2008 | 41.13 | 41.32 | 40.44 | 41.26 | 4,133,831 | -0.09(-0.21%) |
Jul 07, 2008 | 41.22 | 42.17 | 41.20 | 41.35 | 6,360,988 | +0.28(+0.69%) |
Jul 04, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.00(+0.00%) |
Jul 03, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.51(+1.25%) |
Jul 02, 2008 | 40.90 | 41.31 | 40.46 | 40.56 | 4,774,658 | -0.39(-0.94%) |