Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.78 | 43.69 | 41.68 | 43.05 | 4,364,851 | +1.11(+2.66%) |
Sep 29, 2008 | 44.17 | 44.30 | 41.23 | 41.93 | 5,652,500 | -2.96(-6.59%) |
Sep 26, 2008 | 43.96 | 44.96 | 43.90 | 44.89 | 0 | -0.04(-0.08%) |
Sep 25, 2008 | 44.81 | 45.15 | 44.21 | 44.93 | 3,482,959 | +0.79(+1.79%) |
Sep 24, 2008 | 44.41 | 44.65 | 43.80 | 44.14 | 2,519,003 | -0.26(-0.58%) |
Sep 23, 2008 | 45.03 | 45.54 | 44.27 | 44.40 | 6,597,250 | -0.77(-1.70%) |
Sep 22, 2008 | 46.57 | 46.62 | 44.92 | 45.17 | 4,500,671 | -1.62(-3.45%) |
Sep 19, 2008 | 49.13 | 61.23 | 45.98 | 46.78 | 0 | +1.89(+4.21%) |
Sep 18, 2008 | 43.71 | 45.19 | 42.24 | 44.89 | 5,916,307 | +1.71(+3.96%) |
Sep 17, 2008 | 44.36 | 44.59 | 43.03 | 43.18 | 4,034,803 | -2.02(-4.47%) |
Sep 16, 2008 | 43.69 | 45.20 | 43.39 | 45.20 | 4,530,687 | +0.58(+1.29%) |
Sep 15, 2008 | 45.14 | 45.95 | 44.49 | 44.63 | 2,949,402 | -2.15(-4.59%) |
Sep 12, 2008 | 45.93 | 46.77 | 45.76 | 46.77 | 1,572,875 | +0.46(+0.99%) |
Sep 11, 2008 | 45.22 | 46.34 | 44.96 | 46.32 | 2,329,332 | +0.59(+1.29%) |
Sep 10, 2008 | 45.87 | 46.17 | 45.28 | 45.73 | 1,935,052 | +0.10(+0.23%) |
Sep 09, 2008 | 46.95 | 47.05 | 45.38 | 45.62 | 2,581,568 | -1.41(-3.00%) |
Sep 08, 2008 | 47.50 | 47.52 | 46.29 | 47.03 | 2,075,574 | +0.83(+1.80%) |
Sep 05, 2008 | 45.72 | 46.28 | 45.21 | 46.20 | 0 | +0.25(+0.55%) |
Sep 04, 2008 | 47.05 | 47.09 | 45.95 | 45.95 | 2,107,028 | -1.43(-3.02%) |
Sep 03, 2008 | 47.45 | 47.62 | 47.02 | 47.38 | 1,641,148 | -0.09(-0.19%) |
Sep 02, 2008 | 48.21 | 48.46 | 47.25 | 47.47 | 1,926,719 | -0.20(-0.42%) |
Aug 29, 2008 | 48.07 | 48.21 | 47.67 | 47.67 | 0 | -0.60(-1.24%) |
Aug 28, 2008 | 47.88 | 48.30 | 47.83 | 48.26 | 2,437,808 | +0.71(+1.49%) |
Aug 27, 2008 | 47.26 | 47.74 | 47.16 | 47.56 | 1,747,665 | +0.35(+0.75%) |
Aug 26, 2008 | 47.06 | 47.34 | 46.86 | 47.20 | 1,768,434 | +0.15(+0.31%) |
Aug 25, 2008 | 47.78 | 47.78 | 46.94 | 47.05 | 2,063,701 | -1.01(-2.10%) |
Aug 22, 2008 | 47.66 | 48.06 | 47.61 | 48.06 | 2,016,461 | +0.66(+1.40%) |
Aug 21, 2008 | 47.01 | 47.58 | 46.97 | 47.40 | 1,860,383 | +0.04(+0.08%) |
Aug 20, 2008 | 47.21 | 47.44 | 46.88 | 47.36 | 2,381,916 | +0.26(+0.55%) |
Aug 19, 2008 | 47.33 | 47.38 | 46.93 | 47.11 | 2,711,598 | -0.61(-1.28%) |
Aug 18, 2008 | 48.25 | 48.44 | 47.39 | 47.72 | 2,502,682 | -0.60(-1.24%) |
Aug 15, 2008 | 48.29 | 48.46 | 48.01 | 48.32 | 0 | +0.10(+0.21%) |
Aug 14, 2008 | 47.44 | 48.32 | 47.44 | 48.21 | 2,186,423 | +0.43(+0.90%) |
Aug 13, 2008 | 47.73 | 48.08 | 47.36 | 47.78 | 1,998,785 | -0.11(-0.23%) |
Aug 12, 2008 | 48.26 | 48.29 | 47.71 | 47.89 | 1,643,213 | -0.53(-1.10%) |
Aug 11, 2008 | 47.92 | 48.69 | 47.84 | 48.43 | 1,816,681 | +0.48(+1.00%) |
Aug 08, 2008 | 46.93 | 48.06 | 46.78 | 47.95 | 1,415,523 | +1.00(+2.12%) |
Aug 07, 2008 | 47.46 | 47.50 | 46.83 | 46.95 | 1,467,453 | -0.78(-1.64%) |
Aug 06, 2008 | 47.41 | 47.82 | 47.20 | 47.73 | 2,398,310 | +0.23(+0.48%) |
Aug 05, 2008 | 46.65 | 47.50 | 46.60 | 47.50 | 1,299,890 | +1.25(+2.71%) |
Aug 04, 2008 | 46.75 | 46.77 | 46.18 | 46.25 | 1,579,472 | -0.52(-1.12%) |
Aug 01, 2008 | 47.11 | 47.16 | 46.48 | 46.77 | 3,034,620 | -0.21(-0.44%) |
Jul 31, 2008 | 47.16 | 47.60 | 46.94 | 46.98 | 2,586,309 | -0.54(-1.13%) |
Jul 30, 2008 | 47.07 | 47.55 | 46.84 | 47.52 | 3,095,127 | +0.74(+1.58%) |
Jul 29, 2008 | 46.78 | 46.80 | 45.92 | 46.78 | 3,529,093 | +0.97(+2.13%) |
Jul 28, 2008 | 46.76 | 46.76 | 45.73 | 45.81 | 2,736,518 | -0.69(-1.49%) |
Jul 25, 2008 | 46.57 | 46.74 | 46.33 | 46.50 | 2,660,913 | +0.10(+0.21%) |
Jul 24, 2008 | 47.58 | 47.58 | 46.29 | 46.40 | 3,103,860 | -1.12(-2.35%) |
Jul 23, 2008 | 47.38 | 47.84 | 47.25 | 47.52 | 3,932,884 | +0.20(+0.42%) |
Jul 22, 2008 | 46.37 | 47.32 | 46.21 | 47.32 | 3,704,177 | +0.66(+1.42%) |
Jul 21, 2008 | 46.83 | 46.85 | 46.47 | 46.66 | 2,611,320 | +0.11(+0.24%) |
Jul 18, 2008 | 46.71 | 46.71 | 46.30 | 46.55 | 4,320,443 | +0.07(+0.16%) |
Jul 17, 2008 | 46.32 | 46.85 | 45.92 | 46.47 | 3,663,229 | +0.57(+1.24%) |
Jul 16, 2008 | 44.95 | 46.06 | 44.77 | 45.90 | 2,783,145 | +1.17(+2.61%) |
Jul 15, 2008 | 44.96 | 45.67 | 44.32 | 44.74 | 3,997,943 | -0.62(-1.37%) |
Jul 14, 2008 | 46.43 | 46.43 | 45.20 | 45.36 | 2,339,943 | -0.45(-0.98%) |
Jul 11, 2008 | 45.70 | 46.38 | 45.19 | 45.81 | 2,059,465 | -0.41(-0.88%) |
Jul 10, 2008 | 45.97 | 46.41 | 45.62 | 46.21 | 1,974,618 | +0.29(+0.63%) |
Jul 09, 2008 | 46.98 | 47.08 | 45.88 | 45.93 | 2,461,653 | -1.01(-2.15%) |
Jul 08, 2008 | 46.00 | 46.94 | 45.66 | 46.94 | 2,559,539 | +0.86(+1.86%) |
Jul 07, 2008 | 46.67 | 46.88 | 45.65 | 46.08 | 1,973,094 | -0.40(-0.86%) |
Jul 04, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | +0.00(+0.00%) |
Jul 03, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | -0.04(-0.10%) |
Jul 02, 2008 | 47.62 | 47.75 | 46.49 | 46.52 | 1,517,855 | -0.97(-2.05%) |