Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.26 | 41.04 | 40.12 | 40.93 | 5,893,131 | -0.67(-1.60%) |
Sep 29, 2008 | 43.07 | 43.31 | 40.93 | 41.60 | 4,363,483 | -2.44(-5.53%) |
Sep 26, 2008 | 43.66 | 44.05 | 43.53 | 44.03 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 44.56 | 44.71 | 43.93 | 44.11 | 1,606,133 | +0.31(+0.72%) |
Sep 24, 2008 | 44.70 | 44.72 | 43.46 | 43.79 | 2,354,273 | +0.05(+0.10%) |
Sep 23, 2008 | 43.98 | 44.29 | 43.37 | 43.75 | 3,257,403 | -0.21(-0.47%) |
Sep 22, 2008 | 44.28 | 44.39 | 43.59 | 43.96 | 2,647,442 | -0.57(-1.29%) |
Sep 19, 2008 | 44.01 | 45.34 | 38.88 | 44.53 | 0 | +1.49(+3.47%) |
Sep 18, 2008 | 42.09 | 43.24 | 41.46 | 43.04 | 6,011,369 | +1.16(+2.76%) |
Sep 17, 2008 | 42.35 | 42.64 | 41.37 | 41.88 | 5,225,293 | -1.32(-3.05%) |
Sep 16, 2008 | 42.26 | 43.31 | 42.20 | 43.20 | 11,026,720 | +1.82(+4.39%) |
Sep 15, 2008 | 41.26 | 41.75 | 40.65 | 41.38 | 6,819,089 | +0.64(+1.56%) |
Sep 12, 2008 | 40.37 | 40.91 | 40.09 | 40.75 | 0 | +0.25(+0.62%) |
Sep 11, 2008 | 39.15 | 40.55 | 38.98 | 40.49 | 5,558,634 | +0.51(+1.28%) |
Sep 10, 2008 | 40.42 | 40.46 | 39.87 | 39.98 | 1,959,229 | -0.08(-0.21%) |
Sep 09, 2008 | 40.35 | 40.76 | 40.06 | 40.06 | 3,685,958 | -1.21(-2.93%) |
Sep 08, 2008 | 41.74 | 41.75 | 40.82 | 41.27 | 2,729,178 | -0.25(-0.59%) |
Sep 05, 2008 | 41.25 | 41.57 | 40.91 | 41.52 | 0 | -0.54(-1.27%) |
Sep 04, 2008 | 42.38 | 42.64 | 41.78 | 42.06 | 4,441,342 | -0.79(-1.84%) |
Sep 03, 2008 | 42.63 | 42.93 | 42.53 | 42.84 | 2,036,931 | +0.46(+1.08%) |
Sep 02, 2008 | 42.85 | 43.07 | 42.31 | 42.38 | 1,883,881 | -0.57(-1.34%) |
Aug 29, 2008 | 42.96 | 43.17 | 42.74 | 42.96 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.20 | 43.49 | 43.12 | 43.24 | 1,918,407 | +0.47(+1.09%) |
Aug 27, 2008 | 42.74 | 42.95 | 42.65 | 42.77 | 1,994,653 | +0.05(+0.11%) |
Aug 26, 2008 | 42.58 | 43.03 | 42.42 | 42.72 | 1,890,423 | +0.05(+0.11%) |
Aug 25, 2008 | 43.04 | 43.13 | 42.49 | 42.68 | 1,384,093 | -0.31(-0.73%) |
Aug 22, 2008 | 42.81 | 43.23 | 42.74 | 42.99 | 0 | +0.08(+0.20%) |
Aug 21, 2008 | 42.52 | 43.01 | 42.46 | 42.91 | 1,616,139 | +0.21(+0.48%) |
Aug 20, 2008 | 42.52 | 42.92 | 42.38 | 42.70 | 1,756,313 | -0.22(-0.52%) |
Aug 19, 2008 | 42.79 | 42.98 | 42.53 | 42.92 | 1,442,803 | -0.12(-0.28%) |
Aug 18, 2008 | 43.30 | 43.46 | 42.94 | 43.04 | 1,875,818 | -0.43(-0.99%) |
Aug 15, 2008 | 43.38 | 43.56 | 43.21 | 43.47 | 0 | -0.45(-1.03%) |
Aug 14, 2008 | 43.84 | 44.33 | 43.80 | 43.92 | 2,021,959 | +0.03(+0.07%) |
Aug 13, 2008 | 43.60 | 44.05 | 43.50 | 43.89 | 1,204,255 | +0.02(+0.03%) |
Aug 12, 2008 | 43.79 | 44.06 | 43.62 | 43.88 | 3,079,637 | -0.08(-0.17%) |
Aug 11, 2008 | 44.16 | 44.40 | 43.77 | 43.96 | 3,172,252 | -0.29(-0.66%) |
Aug 08, 2008 | 43.42 | 44.46 | 43.40 | 44.25 | 5,524,254 | -0.41(-0.91%) |
Aug 07, 2008 | 44.83 | 44.91 | 44.46 | 44.65 | 2,448,388 | -0.21(-0.46%) |
Aug 06, 2008 | 44.42 | 45.07 | 44.33 | 44.86 | 3,032,834 | +0.15(+0.34%) |
Aug 05, 2008 | 44.38 | 44.87 | 44.11 | 44.71 | 2,571,929 | +0.38(+0.86%) |
Aug 04, 2008 | 44.25 | 44.51 | 44.14 | 44.32 | 2,199,050 | -0.02(-0.03%) |
Aug 01, 2008 | 44.45 | 44.57 | 44.09 | 44.34 | 2,998,467 | +0.05(+0.12%) |
Jul 31, 2008 | 44.54 | 44.71 | 44.09 | 44.28 | 3,728,987 | -0.16(-0.36%) |
Jul 30, 2008 | 44.58 | 44.78 | 44.11 | 44.45 | 4,237,301 | -0.74(-1.63%) |
Jul 29, 2008 | 45.18 | 45.52 | 43.72 | 45.18 | 12,524,000 | +4.03(+9.79%) |
Jul 28, 2008 | 41.03 | 41.47 | 40.81 | 41.15 | 6,842,365 | -0.22(-0.54%) |
Jul 25, 2008 | 41.11 | 41.49 | 40.91 | 41.37 | 2,883,313 | -0.31(-0.75%) |
Jul 24, 2008 | 41.88 | 41.93 | 41.56 | 41.69 | 3,852,106 | -0.52(-1.23%) |
Jul 23, 2008 | 42.23 | 42.55 | 42.05 | 42.21 | 3,538,535 | -0.68(-1.59%) |
Jul 22, 2008 | 42.71 | 43.12 | 42.61 | 42.89 | 5,013,888 | +0.03(+0.07%) |
Jul 21, 2008 | 42.98 | 42.98 | 42.49 | 42.86 | 2,388,418 | +0.39(+0.92%) |
Jul 18, 2008 | 42.48 | 42.57 | 42.32 | 42.47 | 2,600,049 | +0.03(+0.07%) |
Jul 17, 2008 | 41.84 | 42.58 | 41.73 | 42.44 | 3,511,336 | +0.93(+2.23%) |
Jul 16, 2008 | 40.98 | 41.53 | 40.49 | 41.51 | 5,286,097 | +1.90(+4.80%) |
Jul 15, 2008 | 39.80 | 40.10 | 39.34 | 39.61 | 3,743,271 | +0.23(+0.58%) |
Jul 14, 2008 | 39.82 | 39.96 | 39.33 | 39.38 | 2,462,731 | -0.36(-0.91%) |
Jul 11, 2008 | 39.58 | 39.83 | 38.90 | 39.74 | 5,876,052 | -0.25(-0.63%) |
Jul 10, 2008 | 39.82 | 40.00 | 39.40 | 39.99 | 3,021,002 | +0.56(+1.42%) |
Jul 09, 2008 | 40.19 | 40.26 | 39.28 | 39.44 | 2,902,319 | -0.62(-1.55%) |
Jul 08, 2008 | 39.93 | 40.12 | 39.26 | 40.06 | 4,257,923 | -0.08(-0.21%) |
Jul 07, 2008 | 40.02 | 40.94 | 40.00 | 40.14 | 6,551,936 | +0.28(+0.69%) |
Jul 04, 2008 | 39.83 | 39.87 | 39.34 | 39.86 | 2,045,559 | +0.00(+0.00%) |
Jul 03, 2008 | 39.83 | 39.87 | 39.34 | 39.86 | 2,045,559 | +0.49(+1.24%) |
Jul 02, 2008 | 39.71 | 40.10 | 39.28 | 39.37 | 4,917,986 | -0.38(-0.94%) |