Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.15 | 45.45 | 44.09 | 45.31 | 30,000,696 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.69 | 43.76 | 43.76 | 38,151,240 | -1.64(-3.60%) |
Sep 26, 2008 | 44.98 | 45.62 | 44.96 | 45.39 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.78 | 45.37 | 22,286,882 | +0.77(+1.72%) |
Sep 24, 2008 | 44.64 | 45.13 | 44.18 | 44.60 | 19,064,212 | +0.03(+0.06%) |
Sep 23, 2008 | 44.92 | 45.20 | 44.52 | 44.58 | 20,847,220 | -0.17(-0.38%) |
Sep 22, 2008 | 45.67 | 46.25 | 44.67 | 44.75 | 24,565,412 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.27 | 45.78 | 0 | -0.61(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.26 | 46.39 | 44,768,632 | +0.93(+2.04%) |
Sep 17, 2008 | 45.65 | 46.44 | 45.47 | 45.47 | 36,809,388 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.11 | 45.46 | 45.66 | 35,256,048 | +0.12(+0.27%) |
Sep 15, 2008 | 45.73 | 46.37 | 45.53 | 45.53 | 32,054,352 | -0.64(-1.39%) |
Sep 12, 2008 | 46.48 | 47.01 | 45.98 | 46.17 | 23,148,630 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.80 | 46.00 | 46.54 | 24,042,400 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.10 | 46.45 | 46.59 | 19,284,632 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.59 | 46.66 | 46.66 | 29,124,742 | -0.58(-1.22%) |
Sep 08, 2008 | 46.57 | 47.34 | 46.31 | 47.24 | 23,280,596 | +1.01(+2.19%) |
Sep 05, 2008 | 46.04 | 46.49 | 45.99 | 46.22 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.76 | 46.76 | 46.05 | 46.08 | 20,908,878 | -0.69(-1.48%) |
Sep 03, 2008 | 46.88 | 47.03 | 46.64 | 46.77 | 15,050,824 | -0.14(-0.31%) |
Sep 02, 2008 | 46.50 | 47.16 | 46.29 | 46.92 | 23,120,606 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.70 | 46.06 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.75 | 46.89 | 46.55 | 46.71 | 12,457,279 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 45.99 | 46.58 | 12,841,236 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.45 | 45.95 | 46.25 | 9,845,221 | -0.06(-0.13%) |
Aug 25, 2008 | 46.60 | 46.67 | 46.15 | 46.31 | 12,544,184 | -0.41(-0.87%) |
Aug 22, 2008 | 46.47 | 46.88 | 46.32 | 46.71 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.23 | 46.79 | 46.12 | 46.62 | 11,986,257 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.80 | 46.17 | 46.49 | 15,714,054 | -0.05(-0.10%) |
Aug 19, 2008 | 46.21 | 46.69 | 46.21 | 46.54 | 13,964,083 | +0.04(+0.08%) |
Aug 18, 2008 | 46.84 | 46.84 | 46.31 | 46.50 | 15,053,875 | -0.16(-0.34%) |
Aug 15, 2008 | 46.32 | 46.71 | 46.29 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.57 | 46.96 | 46.20 | 46.56 | 14,462,095 | -0.01(-0.01%) |
Aug 13, 2008 | 46.88 | 46.99 | 46.44 | 46.57 | 16,206,682 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.01 | 46.63 | 46.90 | 13,296,092 | +0.03(+0.06%) |
Aug 11, 2008 | 46.72 | 47.03 | 46.50 | 46.87 | 15,642,603 | +0.07(+0.15%) |
Aug 08, 2008 | 46.29 | 46.88 | 46.03 | 46.80 | 18,455,006 | +0.59(+1.27%) |
Aug 07, 2008 | 46.16 | 46.51 | 45.79 | 46.21 | 21,680,690 | -0.27(-0.59%) |
Aug 06, 2008 | 46.01 | 46.76 | 45.84 | 46.49 | 28,634,534 | +0.41(+0.88%) |
Aug 05, 2008 | 45.33 | 46.11 | 45.22 | 46.08 | 30,851,040 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.46 | 45.12 | 20,937,176 | +0.58(+1.29%) |
Aug 01, 2008 | 44.80 | 45.00 | 44.43 | 44.54 | 13,839,550 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.16 | 44.34 | 44.79 | 21,093,940 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.29 | 44.53 | 20,674,792 | -0.26(-0.58%) |
Jul 29, 2008 | 44.79 | 45.13 | 44.67 | 44.79 | 19,893,740 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.75 | 44.79 | 15,004,625 | -0.36(-0.80%) |
Jul 25, 2008 | 45.05 | 45.27 | 44.84 | 45.15 | 16,059,984 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.29 | 44.91 | 25,291,988 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.23 | 44.65 | 15,681,035 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.64 | 43.84 | 44.47 | 23,775,620 | +0.58(+1.31%) |
Jul 21, 2008 | 44.46 | 44.46 | 43.82 | 43.90 | 17,244,802 | -0.46(-1.05%) |
Jul 18, 2008 | 44.31 | 44.62 | 44.18 | 44.36 | 19,727,572 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.77 | 43.82 | 44.37 | 21,736,216 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.15 | 44.60 | 28,870,272 | +0.32(+0.72%) |
Jul 15, 2008 | 43.89 | 44.46 | 43.69 | 44.28 | 37,003,404 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.78 | 43.23 | 43.44 | 16,992,704 | +0.10(+0.23%) |
Jul 11, 2008 | 43.37 | 43.65 | 43.17 | 43.34 | 25,427,116 | -0.44(-1.02%) |
Jul 10, 2008 | 43.21 | 43.95 | 43.21 | 43.78 | 26,601,950 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.82 | 43.18 | 43.29 | 21,313,276 | -0.02(-0.05%) |
Jul 08, 2008 | 42.61 | 43.35 | 42.61 | 43.31 | 23,661,908 | +0.63(+1.47%) |
Jul 07, 2008 | 42.58 | 43.13 | 42.43 | 42.68 | 22,178,656 | +0.09(+0.20%) |
Jul 04, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.00(+0.00%) |
Jul 03, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.19 | 42.28 | 16,370,967 | -0.03(-0.08%) |