Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.95 | 43.99 | 41.81 | 43.88 | 37,838,860 | +2.65(+6.43%) |
Sep 29, 2008 | 45.23 | 45.49 | 41.23 | 41.23 | 43,984,076 | -5.03(-10.87%) |
Sep 26, 2008 | 45.75 | 46.34 | 45.17 | 46.25 | 0 | -0.28(-0.59%) |
Sep 25, 2008 | 45.27 | 46.90 | 45.27 | 46.53 | 25,920,730 | +1.19(+2.63%) |
Sep 24, 2008 | 45.61 | 46.06 | 45.14 | 45.34 | 21,117,424 | -0.12(-0.27%) |
Sep 23, 2008 | 46.37 | 47.02 | 45.16 | 45.46 | 27,480,782 | -0.99(-2.14%) |
Sep 22, 2008 | 46.93 | 47.74 | 46.15 | 46.46 | 27,493,558 | -0.25(-0.54%) |
Sep 19, 2008 | 45.52 | 46.87 | 44.53 | 46.71 | 0 | +2.62(+5.94%) |
Sep 18, 2008 | 43.28 | 44.42 | 41.96 | 44.09 | 43,945,152 | +1.51(+3.54%) |
Sep 17, 2008 | 43.09 | 44.63 | 42.29 | 42.58 | 43,714,036 | -0.96(-2.21%) |
Sep 16, 2008 | 41.94 | 43.82 | 41.23 | 43.55 | 38,457,408 | +0.94(+2.21%) |
Sep 15, 2008 | 43.17 | 44.58 | 42.61 | 42.61 | 32,700,816 | -2.21(-4.93%) |
Sep 12, 2008 | 44.10 | 44.94 | 43.87 | 44.81 | 25,173,416 | +0.77(+1.74%) |
Sep 11, 2008 | 42.81 | 44.15 | 42.36 | 44.05 | 30,736,354 | +0.87(+2.02%) |
Sep 10, 2008 | 42.37 | 43.47 | 42.20 | 43.17 | 33,364,048 | +1.26(+3.01%) |
Sep 09, 2008 | 42.66 | 43.27 | 41.89 | 41.91 | 39,758,360 | -1.20(-2.79%) |
Sep 08, 2008 | 43.27 | 43.81 | 42.38 | 43.12 | 29,047,404 | +0.44(+1.03%) |
Sep 05, 2008 | 43.09 | 43.48 | 42.08 | 42.67 | 0 | -0.53(-1.23%) |
Sep 04, 2008 | 44.76 | 44.89 | 42.99 | 43.21 | 31,068,812 | -1.57(-3.52%) |
Sep 03, 2008 | 44.21 | 44.92 | 44.12 | 44.78 | 20,224,894 | +0.47(+1.07%) |
Sep 02, 2008 | 44.95 | 45.01 | 44.27 | 44.31 | 25,252,238 | -1.61(-3.51%) |
Aug 29, 2008 | 46.61 | 46.67 | 45.81 | 45.92 | 0 | -0.46(-0.99%) |
Aug 28, 2008 | 46.45 | 46.54 | 45.41 | 46.38 | 16,653,370 | +0.30(+0.65%) |
Aug 27, 2008 | 46.14 | 46.28 | 45.65 | 46.08 | 15,466,435 | +0.44(+0.97%) |
Aug 26, 2008 | 45.64 | 45.83 | 45.14 | 45.64 | 17,578,950 | +0.15(+0.33%) |
Aug 25, 2008 | 47.12 | 47.12 | 45.24 | 45.49 | 21,324,312 | -1.38(-2.94%) |
Aug 22, 2008 | 46.64 | 47.23 | 46.41 | 46.87 | 16,118,764 | -0.22(-0.47%) |
Aug 21, 2008 | 46.41 | 47.40 | 46.36 | 47.09 | 21,100,834 | +1.10(+2.38%) |
Aug 20, 2008 | 45.39 | 46.28 | 44.95 | 45.99 | 21,974,426 | +0.93(+2.07%) |
Aug 19, 2008 | 44.02 | 45.39 | 44.02 | 45.06 | 20,438,756 | +0.81(+1.83%) |
Aug 18, 2008 | 45.05 | 45.39 | 44.05 | 44.25 | 19,518,100 | -0.56(-1.26%) |
Aug 15, 2008 | 45.45 | 45.60 | 44.50 | 44.82 | 0 | -0.89(-1.96%) |
Aug 14, 2008 | 45.33 | 46.19 | 44.94 | 45.71 | 27,245,934 | +0.18(+0.39%) |
Aug 13, 2008 | 44.04 | 45.58 | 43.93 | 45.53 | 29,035,500 | +1.41(+3.21%) |
Aug 12, 2008 | 44.79 | 44.79 | 43.89 | 44.12 | 24,018,326 | -0.27(-0.62%) |
Aug 11, 2008 | 44.67 | 44.94 | 43.85 | 44.39 | 21,610,044 | -0.17(-0.38%) |
Aug 08, 2008 | 43.75 | 44.58 | 43.23 | 44.56 | 26,686,418 | +0.51(+1.16%) |
Aug 07, 2008 | 44.78 | 45.04 | 43.99 | 44.05 | 23,895,332 | -0.60(-1.34%) |
Aug 06, 2008 | 43.49 | 44.78 | 43.30 | 44.65 | 37,006,964 | +1.09(+2.51%) |
Aug 05, 2008 | 43.58 | 43.98 | 42.69 | 43.55 | 41,600,320 | -0.16(-0.37%) |
Aug 04, 2008 | 44.38 | 44.75 | 43.34 | 43.72 | 31,276,022 | -0.80(-1.79%) |
Aug 01, 2008 | 44.34 | 45.12 | 44.06 | 44.51 | 24,791,336 | -0.13(-0.30%) |
Jul 31, 2008 | 45.49 | 45.93 | 44.46 | 44.65 | 28,656,946 | -1.43(-3.09%) |
Jul 30, 2008 | 43.88 | 46.16 | 43.52 | 46.07 | 32,764,648 | +2.33(+5.34%) |
Jul 29, 2008 | 43.74 | 44.19 | 43.01 | 43.74 | 26,678,184 | +0.18(+0.42%) |
Jul 28, 2008 | 43.75 | 44.07 | 43.36 | 43.55 | 20,769,362 | -0.04(-0.08%) |
Jul 25, 2008 | 43.32 | 44.33 | 43.24 | 43.59 | 27,321,608 | +0.30(+0.68%) |
Jul 24, 2008 | 43.64 | 44.08 | 43.05 | 43.29 | 35,912,464 | -0.34(-0.79%) |
Jul 23, 2008 | 45.27 | 45.31 | 43.47 | 43.64 | 36,180,948 | -1.57(-3.48%) |
Jul 22, 2008 | 45.68 | 46.20 | 44.95 | 45.21 | 28,553,802 | -0.68(-1.47%) |
Jul 21, 2008 | 45.71 | 45.91 | 45.13 | 45.89 | 31,490,550 | +0.45(+1.00%) |
Jul 18, 2008 | 45.37 | 45.98 | 44.98 | 45.43 | 30,575,046 | +0.20(+0.44%) |
Jul 17, 2008 | 45.48 | 45.80 | 44.33 | 45.23 | 38,893,800 | -0.38(-0.83%) |
Jul 16, 2008 | 47.17 | 47.31 | 45.44 | 45.61 | 38,264,336 | -1.60(-3.39%) |
Jul 15, 2008 | 48.70 | 49.02 | 47.06 | 47.21 | 28,907,392 | -1.78(-3.64%) |
Jul 14, 2008 | 48.90 | 49.27 | 48.31 | 49.00 | 22,130,924 | +0.29(+0.60%) |
Jul 11, 2008 | 50.14 | 50.47 | 48.13 | 48.71 | 32,921,936 | -2.11(-4.16%) |
Jul 10, 2008 | 49.49 | 50.82 | 48.85 | 50.82 | 34,287,740 | +1.24(+2.49%) |
Jul 09, 2008 | 50.84 | 51.10 | 49.49 | 49.58 | 27,078,346 | -0.99(-1.96%) |
Jul 08, 2008 | 50.72 | 51.23 | 49.92 | 50.57 | 36,859,284 | -0.54(-1.06%) |
Jul 07, 2008 | 51.80 | 52.45 | 50.58 | 51.12 | 28,934,376 | -0.96(-1.84%) |
Jul 04, 2008 | 51.63 | 52.50 | 51.21 | 52.07 | 17,809,266 | +0.00(+0.00%) |
Jul 03, 2008 | 51.63 | 52.50 | 51.21 | 52.07 | 17,809,266 | +0.64(+1.24%) |
Jul 02, 2008 | 52.32 | 52.80 | 51.30 | 51.44 | 33,297,082 | -0.88(-1.68%) |