Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.95 | 41.74 | 40.80 | 41.62 | 5,794,700 | -0.68(-1.60%) |
Sep 29, 2008 | 43.81 | 44.05 | 41.62 | 42.30 | 4,290,601 | -2.48(-5.53%) |
Sep 26, 2008 | 44.41 | 44.80 | 44.27 | 44.78 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.32 | 45.47 | 44.68 | 44.86 | 1,579,306 | +0.32(+0.72%) |
Sep 24, 2008 | 45.46 | 45.48 | 44.20 | 44.54 | 2,314,951 | +0.05(+0.10%) |
Sep 23, 2008 | 44.73 | 45.04 | 44.10 | 44.49 | 3,202,995 | -0.21(-0.47%) |
Sep 22, 2008 | 45.04 | 45.15 | 44.33 | 44.70 | 2,603,223 | -0.58(-1.29%) |
Sep 19, 2008 | 44.76 | 46.11 | 39.54 | 45.29 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.80 | 43.98 | 42.16 | 43.77 | 5,910,963 | +1.18(+2.76%) |
Sep 17, 2008 | 43.07 | 43.36 | 42.08 | 42.59 | 5,138,017 | -1.34(-3.05%) |
Sep 16, 2008 | 42.98 | 44.05 | 42.92 | 43.93 | 10,842,545 | +1.85(+4.39%) |
Sep 15, 2008 | 41.96 | 42.46 | 41.34 | 42.08 | 6,705,193 | +0.65(+1.56%) |
Sep 12, 2008 | 41.06 | 41.60 | 40.77 | 41.44 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.82 | 41.24 | 39.65 | 41.18 | 5,465,791 | +0.52(+1.28%) |
Sep 10, 2008 | 41.11 | 41.15 | 40.55 | 40.66 | 1,926,505 | -0.09(-0.21%) |
Sep 09, 2008 | 41.04 | 41.45 | 40.74 | 40.74 | 3,624,393 | -1.23(-2.93%) |
Sep 08, 2008 | 42.45 | 42.46 | 41.52 | 41.98 | 2,683,594 | -0.25(-0.59%) |
Sep 05, 2008 | 41.95 | 42.28 | 41.61 | 42.22 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.10 | 43.36 | 42.49 | 42.77 | 4,367,160 | -0.80(-1.84%) |
Sep 03, 2008 | 43.35 | 43.66 | 43.25 | 43.57 | 2,002,909 | +0.47(+1.08%) |
Sep 02, 2008 | 43.58 | 43.81 | 43.03 | 43.10 | 1,852,416 | -0.58(-1.34%) |
Aug 29, 2008 | 43.69 | 43.90 | 43.46 | 43.69 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.93 | 44.23 | 43.85 | 43.97 | 1,886,365 | +0.48(+1.09%) |
Aug 27, 2008 | 43.46 | 43.68 | 43.38 | 43.49 | 1,961,337 | +0.05(+0.11%) |
Aug 26, 2008 | 43.30 | 43.76 | 43.14 | 43.45 | 1,858,848 | +0.05(+0.11%) |
Aug 25, 2008 | 43.77 | 43.86 | 43.21 | 43.40 | 1,360,975 | -0.32(-0.73%) |
Aug 22, 2008 | 43.53 | 43.96 | 43.46 | 43.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.24 | 43.74 | 43.18 | 43.63 | 1,589,145 | +0.21(+0.48%) |
Aug 20, 2008 | 43.24 | 43.65 | 43.10 | 43.42 | 1,726,978 | -0.23(-0.52%) |
Aug 19, 2008 | 43.52 | 43.71 | 43.25 | 43.65 | 1,418,704 | -0.12(-0.28%) |
Aug 18, 2008 | 44.03 | 44.20 | 43.67 | 43.77 | 1,844,487 | -0.44(-0.99%) |
Aug 15, 2008 | 44.12 | 44.30 | 43.95 | 44.21 | 0 | -0.46(-1.03%) |
Aug 14, 2008 | 44.59 | 45.08 | 44.55 | 44.67 | 1,988,187 | +0.03(+0.07%) |
Aug 13, 2008 | 44.34 | 44.80 | 44.24 | 44.64 | 1,184,141 | +0.02(+0.03%) |
Aug 12, 2008 | 44.53 | 44.81 | 44.36 | 44.62 | 3,028,199 | -0.08(-0.17%) |
Aug 11, 2008 | 44.91 | 45.15 | 44.52 | 44.70 | 3,119,267 | -0.30(-0.66%) |
Aug 08, 2008 | 44.16 | 45.22 | 44.13 | 45.00 | 5,431,984 | -0.41(-0.91%) |
Aug 07, 2008 | 45.59 | 45.67 | 45.22 | 45.41 | 2,407,494 | -0.21(-0.46%) |
Aug 06, 2008 | 45.18 | 45.83 | 45.08 | 45.62 | 2,982,178 | +0.16(+0.34%) |
Aug 05, 2008 | 45.14 | 45.63 | 44.86 | 45.47 | 2,528,971 | +0.39(+0.86%) |
Aug 04, 2008 | 45.00 | 45.26 | 44.89 | 45.08 | 2,162,320 | -0.02(-0.03%) |
Aug 01, 2008 | 45.21 | 45.33 | 44.84 | 45.09 | 2,948,384 | +0.05(+0.12%) |
Jul 31, 2008 | 45.29 | 45.47 | 44.84 | 45.04 | 3,666,703 | -0.16(-0.36%) |
Jul 30, 2008 | 45.34 | 45.54 | 44.86 | 45.20 | 4,166,527 | -0.75(-1.63%) |
Jul 29, 2008 | 45.95 | 46.29 | 44.46 | 45.95 | 12,314,817 | +4.10(+9.79%) |
Jul 28, 2008 | 41.73 | 42.18 | 41.51 | 41.85 | 6,728,080 | -0.23(-0.54%) |
Jul 25, 2008 | 41.81 | 42.19 | 41.61 | 42.08 | 2,835,154 | -0.32(-0.75%) |
Jul 24, 2008 | 42.59 | 42.64 | 42.26 | 42.40 | 3,787,766 | -0.53(-1.23%) |
Jul 23, 2008 | 42.95 | 43.27 | 42.76 | 42.93 | 3,479,432 | -0.69(-1.59%) |
Jul 22, 2008 | 43.43 | 43.85 | 43.33 | 43.62 | 4,930,143 | +0.03(+0.07%) |
Jul 21, 2008 | 43.71 | 43.71 | 43.21 | 43.59 | 2,348,525 | +0.40(+0.92%) |
Jul 18, 2008 | 43.20 | 43.29 | 43.04 | 43.19 | 2,556,622 | +0.03(+0.07%) |
Jul 17, 2008 | 42.55 | 43.31 | 42.44 | 43.16 | 3,452,688 | +0.94(+2.23%) |
Jul 16, 2008 | 41.67 | 42.23 | 41.17 | 42.22 | 5,197,806 | +1.93(+4.80%) |
Jul 15, 2008 | 40.47 | 40.78 | 40.00 | 40.28 | 3,680,749 | +0.23(+0.58%) |
Jul 14, 2008 | 40.50 | 40.64 | 40.00 | 40.05 | 2,421,597 | -0.37(-0.91%) |
Jul 11, 2008 | 40.25 | 40.51 | 39.56 | 40.42 | 5,777,907 | -0.26(-0.63%) |
Jul 10, 2008 | 40.50 | 40.68 | 40.07 | 40.67 | 2,970,543 | +0.57(+1.42%) |
Jul 09, 2008 | 40.88 | 40.95 | 39.95 | 40.11 | 2,853,842 | -0.63(-1.55%) |
Jul 08, 2008 | 40.61 | 40.80 | 39.93 | 40.74 | 4,186,804 | -0.09(-0.21%) |
Jul 07, 2008 | 40.70 | 41.64 | 40.68 | 40.82 | 6,442,501 | +0.28(+0.69%) |
Jul 04, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,393 | +0.00(+0.00%) |
Jul 03, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,393 | +0.50(+1.25%) |
Jul 02, 2008 | 40.39 | 40.78 | 39.95 | 40.04 | 4,835,843 | -0.38(-0.94%) |