Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.32 | 41.26 | 39.70 | 39.89 | 11,491,411 | -0.42(-1.05%) |
Sep 29, 2008 | 40.27 | 41.35 | 39.06 | 40.32 | 12,754,978 | -0.53(-1.29%) |
Sep 26, 2008 | 39.79 | 41.10 | 39.79 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.53 | 40.94 | 40.23 | 40.45 | 8,262,659 | +0.24(+0.60%) |
Sep 24, 2008 | 40.81 | 41.53 | 39.78 | 40.21 | 9,642,854 | -0.89(-2.16%) |
Sep 23, 2008 | 41.83 | 42.60 | 40.95 | 41.10 | 7,498,206 | -0.69(-1.65%) |
Sep 22, 2008 | 42.49 | 42.88 | 41.49 | 41.79 | 8,095,911 | -1.15(-2.69%) |
Sep 19, 2008 | 42.51 | 44.40 | 40.68 | 42.94 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.71 | 42.61 | 41.06 | 42.17 | 17,146,212 | +0.58(+1.40%) |
Sep 17, 2008 | 42.67 | 42.80 | 40.97 | 41.59 | 15,637,644 | -2.07(-4.74%) |
Sep 16, 2008 | 41.90 | 43.79 | 41.73 | 43.65 | 12,407,198 | +0.74(+1.73%) |
Sep 15, 2008 | 42.42 | 43.94 | 42.42 | 42.91 | 10,122,582 | -0.60(-1.39%) |
Sep 12, 2008 | 43.05 | 43.80 | 42.67 | 43.52 | 11,134,475 | +0.30(+0.70%) |
Sep 11, 2008 | 41.98 | 43.29 | 41.76 | 43.21 | 11,382,309 | +0.91(+2.14%) |
Sep 10, 2008 | 42.30 | 42.80 | 41.90 | 42.30 | 10,235,856 | +0.97(+2.35%) |
Sep 09, 2008 | 41.39 | 42.46 | 41.33 | 41.33 | 9,312,875 | -0.53(-1.26%) |
Sep 08, 2008 | 41.16 | 42.03 | 41.08 | 41.86 | 9,148,421 | +1.33(+3.29%) |
Sep 05, 2008 | 40.45 | 40.64 | 39.74 | 40.53 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.55 | 41.83 | 40.38 | 40.70 | 8,024,052 | -0.95(-2.27%) |
Sep 03, 2008 | 41.26 | 41.75 | 40.95 | 41.64 | 8,421,544 | +0.41(+0.98%) |
Sep 02, 2008 | 41.23 | 42.49 | 41.14 | 41.24 | 8,355,864 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.33 | 40.62 | 40.67 | 5,113,484 | -0.37(-0.90%) |
Aug 28, 2008 | 40.48 | 41.28 | 40.34 | 41.04 | 5,049,458 | +0.75(+1.86%) |
Aug 27, 2008 | 39.81 | 40.60 | 39.42 | 40.29 | 5,615,173 | +0.46(+1.15%) |
Aug 26, 2008 | 39.58 | 39.93 | 39.37 | 39.84 | 6,202,199 | -0.04(-0.11%) |
Aug 25, 2008 | 40.00 | 40.29 | 39.63 | 39.88 | 5,983,124 | -0.41(-1.02%) |
Aug 22, 2008 | 39.59 | 40.43 | 39.59 | 40.29 | 5,762,953 | +0.84(+2.14%) |
Aug 21, 2008 | 39.40 | 39.56 | 38.69 | 39.45 | 5,837,127 | -0.56(-1.40%) |
Aug 20, 2008 | 40.65 | 41.09 | 39.54 | 40.01 | 8,101,623 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.31 | 40.53 | 40.60 | 8,764,489 | -0.82(-1.99%) |
Aug 18, 2008 | 42.03 | 42.13 | 41.18 | 41.42 | 6,352,054 | -0.53(-1.27%) |
Aug 15, 2008 | 41.87 | 42.41 | 41.64 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.77 | 41.92 | 40.44 | 41.61 | 7,479,087 | +0.63(+1.53%) |
Aug 13, 2008 | 40.97 | 41.24 | 40.28 | 40.98 | 6,260,421 | -0.21(-0.51%) |
Aug 12, 2008 | 41.16 | 41.64 | 40.97 | 41.19 | 5,665,975 | -0.37(-0.89%) |
Aug 11, 2008 | 41.52 | 42.08 | 40.94 | 41.56 | 8,286,967 | -0.12(-0.29%) |
Aug 08, 2008 | 40.34 | 41.88 | 40.34 | 41.68 | 10,048,302 | +1.55(+3.86%) |
Aug 07, 2008 | 40.17 | 40.74 | 39.97 | 40.13 | 7,008,777 | -0.66(-1.62%) |
Aug 06, 2008 | 41.31 | 41.31 | 40.43 | 40.79 | 6,701,928 | -0.60(-1.46%) |
Aug 05, 2008 | 39.94 | 41.50 | 39.94 | 41.39 | 11,161,815 | +1.70(+4.28%) |
Aug 04, 2008 | 39.40 | 40.12 | 39.32 | 39.69 | 5,428,524 | +0.20(+0.50%) |
Aug 01, 2008 | 39.75 | 40.09 | 38.94 | 39.49 | 7,576,152 | -0.52(-1.30%) |
Jul 31, 2008 | 39.68 | 40.29 | 39.63 | 40.01 | 9,336,817 | +0.09(+0.22%) |
Jul 30, 2008 | 40.60 | 41.14 | 39.46 | 39.92 | 9,749,811 | -0.43(-1.05%) |
Jul 29, 2008 | 40.35 | 40.45 | 39.14 | 40.35 | 9,338,336 | +1.28(+3.28%) |
Jul 28, 2008 | 39.64 | 39.80 | 39.07 | 39.07 | 7,271,767 | -0.61(-1.53%) |
Jul 25, 2008 | 39.86 | 40.21 | 39.41 | 39.68 | 6,766,058 | +0.03(+0.06%) |
Jul 24, 2008 | 40.30 | 40.38 | 39.61 | 39.65 | 11,081,880 | -0.56(-1.40%) |
Jul 23, 2008 | 39.92 | 40.32 | 39.02 | 40.22 | 11,307,518 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.46 | 37.44 | 39.40 | 11,215,040 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.72 | 8,280,276 | -0.86(-2.22%) |
Jul 18, 2008 | 37.88 | 38.71 | 37.43 | 38.57 | 15,124,130 | +0.66(+1.74%) |
Jul 17, 2008 | 37.74 | 38.09 | 37.06 | 37.91 | 11,567,396 | +0.40(+1.07%) |
Jul 16, 2008 | 35.91 | 37.56 | 35.78 | 37.51 | 9,629,798 | +1.71(+4.78%) |
Jul 15, 2008 | 36.19 | 36.57 | 35.59 | 35.80 | 9,784,074 | -0.48(-1.31%) |
Jul 14, 2008 | 37.16 | 37.28 | 36.16 | 36.28 | 8,176,947 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.38 | 36.25 | 36.79 | 11,050,913 | -0.83(-2.21%) |
Jul 10, 2008 | 37.69 | 38.00 | 37.19 | 37.62 | 8,037,193 | +0.01(+0.02%) |
Jul 09, 2008 | 38.28 | 38.69 | 37.57 | 37.61 | 9,785,244 | -0.70(-1.84%) |
Jul 08, 2008 | 37.39 | 38.35 | 37.28 | 38.31 | 16,193,407 | +1.59(+4.32%) |
Jul 07, 2008 | 37.95 | 38.38 | 36.55 | 36.73 | 13,477,363 | -1.00(-2.64%) |
Jul 04, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.59(+1.59%) |
Jul 02, 2008 | 38.54 | 38.67 | 37.13 | 37.13 | 13,935,257 | -1.24(-3.24%) |