Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.25 | 41.03 | 40.11 | 40.92 | 5,894,638 | -0.67(-1.60%) |
Sep 29, 2008 | 43.06 | 43.30 | 40.92 | 41.59 | 4,364,599 | -2.44(-5.53%) |
Sep 26, 2008 | 43.65 | 44.04 | 43.52 | 44.02 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 44.55 | 44.70 | 43.92 | 44.10 | 1,606,544 | +0.31(+0.72%) |
Sep 24, 2008 | 44.69 | 44.71 | 43.45 | 43.78 | 2,354,875 | +0.05(+0.10%) |
Sep 23, 2008 | 43.97 | 44.28 | 43.35 | 43.74 | 3,258,236 | -0.21(-0.47%) |
Sep 22, 2008 | 44.27 | 44.38 | 43.58 | 43.94 | 2,648,120 | -0.57(-1.29%) |
Sep 19, 2008 | 44.00 | 45.33 | 38.87 | 44.52 | 0 | +1.49(+3.47%) |
Sep 18, 2008 | 42.08 | 43.23 | 41.45 | 43.02 | 6,012,907 | +1.16(+2.76%) |
Sep 17, 2008 | 42.34 | 42.63 | 41.36 | 41.87 | 5,226,630 | -1.32(-3.05%) |
Sep 16, 2008 | 42.25 | 43.30 | 42.19 | 43.19 | 11,029,541 | +1.82(+4.39%) |
Sep 15, 2008 | 41.25 | 41.74 | 40.64 | 41.37 | 6,820,834 | +0.64(+1.56%) |
Sep 12, 2008 | 40.36 | 40.90 | 40.08 | 40.74 | 0 | +0.25(+0.62%) |
Sep 11, 2008 | 39.14 | 40.54 | 38.97 | 40.48 | 5,560,056 | +0.51(+1.28%) |
Sep 10, 2008 | 40.41 | 40.45 | 39.86 | 39.97 | 1,959,730 | -0.08(-0.21%) |
Sep 09, 2008 | 40.34 | 40.75 | 40.05 | 40.05 | 3,686,901 | -1.21(-2.93%) |
Sep 08, 2008 | 41.73 | 41.74 | 40.81 | 41.26 | 2,729,877 | -0.25(-0.59%) |
Sep 05, 2008 | 41.24 | 41.56 | 40.90 | 41.51 | 0 | -0.54(-1.28%) |
Sep 04, 2008 | 42.37 | 42.63 | 41.77 | 42.04 | 4,442,478 | -0.79(-1.84%) |
Sep 03, 2008 | 42.62 | 42.92 | 42.52 | 42.83 | 2,037,452 | +0.46(+1.08%) |
Sep 02, 2008 | 42.84 | 43.06 | 42.30 | 42.37 | 1,884,363 | -0.57(-1.34%) |
Aug 29, 2008 | 42.95 | 43.16 | 42.73 | 42.95 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.19 | 43.48 | 43.11 | 43.22 | 1,918,898 | +0.47(+1.09%) |
Aug 27, 2008 | 42.73 | 42.94 | 42.64 | 42.76 | 1,995,163 | +0.05(+0.11%) |
Aug 26, 2008 | 42.57 | 43.02 | 42.41 | 42.71 | 1,890,906 | +0.05(+0.11%) |
Aug 25, 2008 | 43.03 | 43.12 | 42.48 | 42.67 | 1,384,447 | -0.31(-0.73%) |
Aug 22, 2008 | 42.80 | 43.22 | 42.73 | 42.98 | 0 | +0.08(+0.20%) |
Aug 21, 2008 | 42.50 | 42.99 | 42.45 | 42.89 | 1,616,552 | +0.21(+0.48%) |
Aug 20, 2008 | 42.50 | 42.91 | 42.37 | 42.69 | 1,756,763 | -0.22(-0.52%) |
Aug 19, 2008 | 42.78 | 42.97 | 42.52 | 42.91 | 1,443,172 | -0.12(-0.28%) |
Aug 18, 2008 | 43.29 | 43.45 | 42.93 | 43.03 | 1,876,298 | -0.43(-0.99%) |
Aug 15, 2008 | 43.37 | 43.55 | 43.20 | 43.46 | 0 | -0.45(-1.03%) |
Aug 14, 2008 | 43.83 | 44.32 | 43.79 | 43.91 | 2,022,477 | +0.03(+0.07%) |
Aug 13, 2008 | 43.59 | 44.04 | 43.49 | 43.88 | 1,204,563 | +0.02(+0.03%) |
Aug 12, 2008 | 43.78 | 44.05 | 43.61 | 43.87 | 3,080,425 | -0.08(-0.17%) |
Aug 11, 2008 | 44.15 | 44.39 | 43.76 | 43.94 | 3,173,063 | -0.29(-0.66%) |
Aug 08, 2008 | 43.41 | 44.45 | 43.38 | 44.24 | 5,525,667 | -0.41(-0.91%) |
Aug 07, 2008 | 44.82 | 44.89 | 44.45 | 44.64 | 2,449,015 | -0.21(-0.46%) |
Aug 06, 2008 | 44.41 | 45.05 | 44.32 | 44.85 | 3,033,610 | +0.15(+0.34%) |
Aug 05, 2008 | 44.37 | 44.86 | 44.10 | 44.69 | 2,572,587 | +0.38(+0.86%) |
Aug 04, 2008 | 44.24 | 44.50 | 44.13 | 44.31 | 2,199,612 | -0.02(-0.03%) |
Aug 01, 2008 | 44.44 | 44.56 | 44.08 | 44.33 | 2,999,234 | +0.05(+0.12%) |
Jul 31, 2008 | 44.53 | 44.69 | 44.08 | 44.27 | 3,729,941 | -0.16(-0.36%) |
Jul 30, 2008 | 44.57 | 44.77 | 44.10 | 44.43 | 4,238,385 | -0.74(-1.63%) |
Jul 29, 2008 | 45.17 | 45.51 | 43.71 | 45.17 | 12,527,204 | +4.03(+9.79%) |
Jul 28, 2008 | 41.02 | 41.46 | 40.80 | 41.14 | 6,844,115 | -0.22(-0.54%) |
Jul 25, 2008 | 41.10 | 41.48 | 40.90 | 41.36 | 2,884,051 | -0.31(-0.75%) |
Jul 24, 2008 | 41.87 | 41.91 | 41.55 | 41.68 | 3,853,092 | -0.52(-1.23%) |
Jul 23, 2008 | 42.22 | 42.53 | 42.04 | 42.20 | 3,539,440 | -0.68(-1.59%) |
Jul 22, 2008 | 42.70 | 43.11 | 42.60 | 42.88 | 5,015,170 | +0.03(+0.07%) |
Jul 21, 2008 | 42.97 | 42.97 | 42.48 | 42.85 | 2,389,029 | +0.39(+0.92%) |
Jul 18, 2008 | 42.47 | 42.56 | 42.31 | 42.46 | 2,600,714 | +0.03(+0.07%) |
Jul 17, 2008 | 41.83 | 42.57 | 41.72 | 42.43 | 3,512,235 | +0.93(+2.23%) |
Jul 16, 2008 | 40.96 | 41.52 | 40.47 | 41.50 | 5,287,449 | +1.90(+4.80%) |
Jul 15, 2008 | 39.79 | 40.09 | 39.33 | 39.60 | 3,744,229 | +0.23(+0.58%) |
Jul 14, 2008 | 39.81 | 39.95 | 39.32 | 39.37 | 2,463,361 | -0.36(-0.91%) |
Jul 11, 2008 | 39.57 | 39.82 | 38.89 | 39.73 | 5,877,555 | -0.25(-0.63%) |
Jul 10, 2008 | 39.81 | 39.99 | 39.39 | 39.98 | 3,021,775 | +0.56(+1.42%) |
Jul 09, 2008 | 40.18 | 40.25 | 39.27 | 39.43 | 2,903,061 | -0.62(-1.55%) |
Jul 08, 2008 | 39.92 | 40.11 | 39.25 | 40.05 | 4,259,012 | -0.08(-0.21%) |
Jul 07, 2008 | 40.01 | 40.93 | 39.99 | 40.13 | 6,553,612 | +0.28(+0.69%) |
Jul 04, 2008 | 39.82 | 39.86 | 39.33 | 39.85 | 2,046,082 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 39.86 | 39.33 | 39.85 | 2,046,082 | +0.49(+1.25%) |
Jul 02, 2008 | 39.70 | 40.09 | 39.27 | 39.36 | 4,919,245 | -0.38(-0.94%) |