Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.11 | 42.18 | 39.95 | 40.91 | 14,810,283 | -0.20(-0.48%) |
Sep 29, 2008 | 42.93 | 43.50 | 39.89 | 41.11 | 17,796,654 | -2.91(-6.61%) |
Sep 26, 2008 | 41.82 | 44.07 | 41.64 | 44.02 | 0 | +1.49(+3.50%) |
Sep 25, 2008 | 42.82 | 43.39 | 41.70 | 42.53 | 11,298,881 | +0.15(+0.36%) |
Sep 24, 2008 | 43.86 | 44.15 | 42.03 | 42.38 | 9,699,264 | -1.24(-2.83%) |
Sep 23, 2008 | 44.38 | 45.12 | 43.25 | 43.61 | 9,577,581 | -0.73(-1.64%) |
Sep 22, 2008 | 45.58 | 45.88 | 44.34 | 44.34 | 8,626,600 | -1.30(-2.84%) |
Sep 19, 2008 | 48.66 | 51.14 | 45.27 | 45.64 | 0 | +0.80(+1.79%) |
Sep 18, 2008 | 43.84 | 44.96 | 41.21 | 44.83 | 18,915,648 | +1.49(+3.44%) |
Sep 17, 2008 | 43.57 | 44.92 | 43.10 | 43.34 | 13,500,997 | -1.08(-2.44%) |
Sep 16, 2008 | 42.47 | 44.83 | 42.45 | 44.43 | 14,468,620 | +1.04(+2.40%) |
Sep 15, 2008 | 43.45 | 44.51 | 43.26 | 43.39 | 11,390,074 | -1.54(-3.44%) |
Sep 12, 2008 | 43.91 | 45.08 | 43.35 | 44.93 | 10,151,609 | +0.45(+1.00%) |
Sep 11, 2008 | 42.84 | 44.48 | 42.01 | 44.48 | 13,124,104 | +1.37(+3.17%) |
Sep 10, 2008 | 42.52 | 43.92 | 42.36 | 43.12 | 11,534,145 | +0.99(+2.35%) |
Sep 09, 2008 | 44.54 | 44.61 | 42.13 | 42.13 | 14,651,140 | -2.20(-4.96%) |
Sep 08, 2008 | 45.43 | 46.04 | 43.43 | 44.33 | 10,515,742 | +0.35(+0.80%) |
Sep 05, 2008 | 43.78 | 44.23 | 43.19 | 43.98 | 0 | +0.09(+0.20%) |
Sep 04, 2008 | 45.30 | 45.30 | 43.24 | 43.89 | 19,937,264 | -2.60(-5.60%) |
Sep 03, 2008 | 47.33 | 47.44 | 46.12 | 46.49 | 12,286,214 | -0.93(-1.95%) |
Sep 02, 2008 | 49.08 | 49.42 | 47.12 | 47.41 | 10,062,396 | -1.13(-2.33%) |
Aug 29, 2008 | 48.97 | 49.40 | 48.36 | 48.55 | 0 | -0.65(-1.33%) |
Aug 28, 2008 | 48.22 | 49.29 | 48.14 | 49.20 | 8,043,136 | +1.46(+3.05%) |
Aug 27, 2008 | 47.11 | 47.95 | 47.10 | 47.74 | 4,547,220 | +0.60(+1.28%) |
Aug 26, 2008 | 47.12 | 47.39 | 46.63 | 47.14 | 4,940,998 | +0.08(+0.18%) |
Aug 25, 2008 | 48.05 | 48.15 | 46.77 | 47.06 | 6,628,670 | -1.17(-2.43%) |
Aug 22, 2008 | 47.51 | 48.47 | 47.42 | 48.23 | 6,203,594 | +1.08(+2.29%) |
Aug 21, 2008 | 46.78 | 47.53 | 46.41 | 47.15 | 7,431,224 | -0.07(-0.15%) |
Aug 20, 2008 | 47.28 | 47.58 | 46.61 | 47.22 | 9,327,028 | +0.08(+0.16%) |
Aug 19, 2008 | 47.33 | 47.57 | 46.85 | 47.15 | 6,264,370 | -0.36(-0.77%) |
Aug 18, 2008 | 48.35 | 48.77 | 47.15 | 47.51 | 8,052,982 | -0.78(-1.61%) |
Aug 15, 2008 | 48.47 | 48.98 | 47.91 | 48.29 | 0 | +0.04(+0.09%) |
Aug 14, 2008 | 47.31 | 48.98 | 46.85 | 48.25 | 8,262,457 | +0.32(+0.66%) |
Aug 13, 2008 | 47.74 | 48.08 | 46.48 | 47.93 | 13,638,009 | -1.36(-2.76%) |
Aug 12, 2008 | 48.59 | 49.47 | 48.35 | 49.29 | 8,312,103 | +0.69(+1.43%) |
Aug 11, 2008 | 48.48 | 48.99 | 48.08 | 48.60 | 5,432,124 | -0.07(-0.14%) |
Aug 08, 2008 | 47.44 | 49.38 | 46.94 | 48.66 | 9,534,402 | +1.35(+2.86%) |
Aug 07, 2008 | 48.09 | 48.47 | 47.15 | 47.31 | 10,225,292 | -1.08(-2.24%) |
Aug 06, 2008 | 46.52 | 49.12 | 46.23 | 48.40 | 10,767,746 | +1.60(+3.42%) |
Aug 05, 2008 | 46.58 | 46.93 | 46.22 | 46.80 | 8,754,099 | +0.51(+1.11%) |
Aug 04, 2008 | 46.81 | 47.18 | 46.12 | 46.28 | 10,804,041 | -0.49(-1.04%) |
Aug 01, 2008 | 47.82 | 48.05 | 46.59 | 46.77 | 9,795,650 | -0.95(-1.99%) |
Jul 31, 2008 | 49.17 | 49.17 | 47.61 | 47.72 | 10,468,582 | -1.75(-3.54%) |
Jul 30, 2008 | 49.09 | 49.60 | 48.47 | 49.47 | 6,926,793 | +0.74(+1.52%) |
Jul 29, 2008 | 48.73 | 48.94 | 47.65 | 48.73 | 7,620,924 | +1.24(+2.60%) |
Jul 28, 2008 | 48.31 | 48.58 | 47.44 | 47.49 | 8,363,399 | -0.89(-1.83%) |
Jul 25, 2008 | 48.02 | 48.79 | 47.91 | 48.38 | 6,849,751 | +0.48(+1.00%) |
Jul 24, 2008 | 49.86 | 49.91 | 47.77 | 47.90 | 11,544,709 | -1.81(-3.65%) |
Jul 23, 2008 | 50.76 | 50.96 | 49.19 | 49.71 | 13,125,035 | -1.76(-3.41%) |
Jul 22, 2008 | 51.57 | 52.08 | 50.62 | 51.46 | 17,855,460 | +1.20(+2.39%) |
Jul 21, 2008 | 48.99 | 50.54 | 48.42 | 50.26 | 14,838,374 | +1.61(+3.30%) |
Jul 18, 2008 | 49.47 | 49.51 | 48.30 | 48.66 | 11,208,629 | -0.65(-1.31%) |
Jul 17, 2008 | 48.01 | 49.52 | 48.01 | 49.30 | 13,115,669 | +0.89(+1.84%) |
Jul 16, 2008 | 46.06 | 48.55 | 45.66 | 48.41 | 15,566,084 | +2.40(+5.21%) |
Jul 15, 2008 | 47.34 | 47.53 | 45.20 | 46.01 | 15,962,590 | -1.81(-3.77%) |
Jul 14, 2008 | 48.59 | 48.59 | 47.33 | 47.82 | 9,332,776 | -0.10(-0.20%) |
Jul 11, 2008 | 46.34 | 48.47 | 45.99 | 47.92 | 16,650,723 | +0.95(+2.03%) |
Jul 10, 2008 | 47.03 | 47.35 | 45.77 | 46.96 | 14,385,937 | -0.01(-0.01%) |
Jul 09, 2008 | 48.27 | 48.58 | 46.90 | 46.97 | 10,284,447 | -0.74(-1.55%) |
Jul 08, 2008 | 48.75 | 49.03 | 47.20 | 47.71 | 15,294,405 | -0.89(-1.84%) |
Jul 07, 2008 | 48.54 | 49.25 | 48.05 | 48.60 | 17,023,846 | +0.34(+0.71%) |
Jul 04, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | +0.00(+0.00%) |
Jul 03, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | -0.08(-0.16%) |
Jul 02, 2008 | 50.80 | 50.92 | 48.28 | 48.33 | 16,773,566 | -2.52(-4.95%) |