Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.86 | 44.92 | 43.34 | 44.69 | 8,228,768 | +1.47(+3.39%) |
Sep 29, 2008 | 44.81 | 45.16 | 42.66 | 43.22 | 12,037,112 | -2.22(-4.89%) |
Sep 26, 2008 | 44.21 | 45.59 | 43.65 | 45.45 | 0 | +0.70(+1.57%) |
Sep 25, 2008 | 44.94 | 45.35 | 44.26 | 44.74 | 8,189,160 | +0.05(+0.10%) |
Sep 24, 2008 | 44.84 | 45.87 | 44.36 | 44.70 | 7,037,722 | +0.04(+0.09%) |
Sep 23, 2008 | 45.90 | 47.06 | 44.56 | 44.66 | 8,514,656 | -1.17(-2.55%) |
Sep 22, 2008 | 46.23 | 47.07 | 45.40 | 45.83 | 7,740,075 | -0.74(-1.59%) |
Sep 19, 2008 | 47.33 | 47.53 | 44.88 | 46.57 | 0 | +1.29(+2.84%) |
Sep 18, 2008 | 44.95 | 45.71 | 42.23 | 45.28 | 18,005,352 | +0.87(+1.95%) |
Sep 17, 2008 | 47.44 | 47.53 | 43.97 | 44.42 | 18,932,922 | -3.68(-7.65%) |
Sep 16, 2008 | 47.55 | 49.09 | 46.88 | 48.09 | 10,882,176 | -0.41(-0.85%) |
Sep 15, 2008 | 48.16 | 48.94 | 47.53 | 48.51 | 12,612,512 | -0.82(-1.66%) |
Sep 12, 2008 | 48.61 | 49.42 | 48.08 | 49.33 | 6,524,898 | +0.57(+1.17%) |
Sep 11, 2008 | 47.63 | 48.87 | 47.63 | 48.76 | 7,829,539 | +0.67(+1.39%) |
Sep 10, 2008 | 49.54 | 49.72 | 47.99 | 48.09 | 11,727,860 | -1.80(-3.61%) |
Sep 09, 2008 | 49.81 | 50.82 | 49.81 | 49.89 | 9,949,101 | +0.09(+0.17%) |
Sep 08, 2008 | 48.68 | 49.93 | 48.20 | 49.80 | 10,664,701 | +0.79(+1.62%) |
Sep 05, 2008 | 48.72 | 49.47 | 48.23 | 49.01 | 0 | -0.11(-0.22%) |
Sep 04, 2008 | 50.66 | 50.88 | 48.34 | 49.12 | 14,016,007 | -2.37(-4.60%) |
Sep 03, 2008 | 51.19 | 52.27 | 49.98 | 51.48 | 6,741,507 | +0.16(+0.30%) |
Sep 02, 2008 | 52.21 | 53.35 | 50.99 | 51.33 | 8,295,485 | +0.24(+0.47%) |
Aug 29, 2008 | 51.62 | 51.76 | 50.73 | 51.09 | 0 | -0.61(-1.18%) |
Aug 28, 2008 | 50.48 | 52.19 | 50.07 | 51.69 | 5,708,892 | +1.42(+2.82%) |
Aug 27, 2008 | 49.54 | 50.81 | 49.25 | 50.28 | 5,174,744 | +0.83(+1.67%) |
Aug 26, 2008 | 49.94 | 50.18 | 48.99 | 49.45 | 5,760,469 | -0.48(-0.95%) |
Aug 25, 2008 | 50.58 | 51.03 | 49.54 | 49.93 | 5,875,351 | -1.15(-2.26%) |
Aug 22, 2008 | 49.82 | 51.20 | 49.49 | 51.08 | 7,046,317 | +1.56(+3.15%) |
Aug 21, 2008 | 49.07 | 49.71 | 48.48 | 49.52 | 5,195,365 | +0.26(+0.54%) |
Aug 20, 2008 | 49.08 | 49.85 | 48.48 | 49.26 | 5,087,456 | +0.20(+0.41%) |
Aug 19, 2008 | 49.47 | 50.02 | 48.80 | 49.05 | 10,396,481 | -0.54(-1.08%) |
Aug 18, 2008 | 50.26 | 50.82 | 49.23 | 49.59 | 6,300,807 | -0.63(-1.26%) |
Aug 15, 2008 | 50.47 | 50.91 | 49.73 | 50.22 | 0 | -0.25(-0.49%) |
Aug 14, 2008 | 49.67 | 50.99 | 49.44 | 50.47 | 12,007,268 | +0.40(+0.79%) |
Aug 13, 2008 | 51.48 | 51.61 | 49.87 | 50.07 | 11,531,850 | -1.30(-2.53%) |
Aug 12, 2008 | 52.12 | 52.17 | 51.09 | 51.38 | 8,241,592 | -0.54(-1.04%) |
Aug 11, 2008 | 52.90 | 52.91 | 51.59 | 51.91 | 8,818,750 | -0.97(-1.83%) |
Aug 08, 2008 | 50.55 | 53.57 | 50.11 | 52.88 | 12,946,452 | +2.47(+4.90%) |
Aug 07, 2008 | 50.70 | 51.57 | 50.38 | 50.41 | 9,482,632 | -0.55(-1.09%) |
Aug 06, 2008 | 50.57 | 51.45 | 49.87 | 50.96 | 8,007,780 | +0.16(+0.31%) |
Aug 05, 2008 | 48.21 | 51.18 | 48.20 | 50.81 | 11,474,032 | +2.99(+6.26%) |
Aug 04, 2008 | 48.38 | 48.57 | 47.63 | 47.81 | 7,795,417 | -0.51(-1.05%) |
Aug 01, 2008 | 47.84 | 48.53 | 47.35 | 48.32 | 9,004,653 | +0.70(+1.47%) |
Jul 31, 2008 | 49.09 | 49.09 | 47.54 | 47.62 | 13,584,047 | -2.11(-4.25%) |
Jul 30, 2008 | 49.55 | 49.82 | 49.09 | 49.73 | 7,713,871 | +0.48(+0.96%) |
Jul 29, 2008 | 49.26 | 49.48 | 48.56 | 49.26 | 7,213,057 | +0.68(+1.40%) |
Jul 28, 2008 | 49.73 | 49.92 | 48.52 | 48.58 | 8,024,577 | -1.16(-2.33%) |
Jul 25, 2008 | 49.09 | 49.98 | 48.58 | 49.74 | 11,764,461 | +1.01(+2.08%) |
Jul 24, 2008 | 51.12 | 51.50 | 48.35 | 48.73 | 18,039,032 | -3.26(-6.28%) |
Jul 23, 2008 | 52.46 | 53.00 | 51.13 | 51.99 | 14,172,584 | -1.98(-3.67%) |
Jul 22, 2008 | 53.44 | 54.16 | 52.80 | 53.97 | 7,898,591 | +0.79(+1.49%) |
Jul 21, 2008 | 53.38 | 53.70 | 52.44 | 53.18 | 6,449,452 | +0.08(+0.15%) |
Jul 18, 2008 | 52.29 | 53.25 | 51.85 | 53.10 | 10,846,532 | +0.95(+1.82%) |
Jul 17, 2008 | 51.47 | 52.38 | 50.69 | 52.15 | 9,108,495 | +1.04(+2.04%) |
Jul 16, 2008 | 49.80 | 51.18 | 49.48 | 51.10 | 7,243,010 | +1.32(+2.66%) |
Jul 15, 2008 | 48.36 | 50.15 | 48.33 | 49.78 | 10,170,363 | +0.54(+1.09%) |
Jul 14, 2008 | 50.18 | 50.18 | 48.80 | 49.24 | 7,116,475 | -0.07(-0.14%) |
Jul 11, 2008 | 50.92 | 50.92 | 48.98 | 49.31 | 12,560,160 | -2.11(-4.11%) |
Jul 10, 2008 | 51.39 | 51.82 | 50.66 | 51.42 | 9,373,315 | +0.31(+0.61%) |
Jul 09, 2008 | 51.48 | 52.39 | 50.90 | 51.11 | 12,338,855 | -0.26(-0.50%) |
Jul 08, 2008 | 50.21 | 51.43 | 50.03 | 51.37 | 8,585,190 | +1.27(+2.54%) |
Jul 07, 2008 | 50.39 | 51.19 | 49.54 | 50.10 | 7,924,920 | -0.14(-0.28%) |
Jul 04, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.00(+0.00%) |
Jul 03, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.44(+0.89%) |
Jul 02, 2008 | 51.29 | 51.42 | 49.79 | 49.79 | 13,008,330 | -1.21(-2.37%) |