Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.88 | 47.06 | 44.73 | 46.94 | 35,367,356 | +2.83(+6.43%) |
Sep 29, 2008 | 48.39 | 48.67 | 44.11 | 44.11 | 41,111,192 | -5.38(-10.87%) |
Sep 26, 2008 | 48.95 | 49.58 | 48.33 | 49.49 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.43 | 50.18 | 48.43 | 49.78 | 24,227,680 | +1.27(+2.63%) |
Sep 24, 2008 | 48.80 | 49.28 | 48.29 | 48.51 | 19,738,108 | -0.13(-0.27%) |
Sep 23, 2008 | 49.61 | 50.31 | 48.31 | 48.64 | 25,685,834 | -1.06(-2.14%) |
Sep 22, 2008 | 50.21 | 51.08 | 49.37 | 49.70 | 25,697,776 | -0.27(-0.54%) |
Sep 19, 2008 | 48.70 | 50.15 | 47.64 | 49.97 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.31 | 47.52 | 44.89 | 47.17 | 41,074,808 | +1.61(+3.54%) |
Sep 17, 2008 | 46.10 | 47.75 | 45.25 | 45.56 | 40,858,788 | -1.03(-2.21%) |
Sep 16, 2008 | 44.87 | 46.88 | 44.11 | 46.59 | 35,945,504 | +1.01(+2.21%) |
Sep 15, 2008 | 46.19 | 47.69 | 45.58 | 45.58 | 30,564,914 | -2.36(-4.93%) |
Sep 12, 2008 | 47.18 | 48.08 | 46.94 | 47.94 | 23,529,178 | +0.82(+1.74%) |
Sep 11, 2008 | 45.80 | 47.24 | 45.32 | 47.12 | 28,728,764 | +0.93(+2.02%) |
Sep 10, 2008 | 45.33 | 46.51 | 45.15 | 46.19 | 31,184,826 | +1.35(+3.01%) |
Sep 09, 2008 | 45.65 | 46.29 | 44.82 | 44.84 | 37,161,484 | -1.29(-2.79%) |
Sep 08, 2008 | 46.29 | 46.87 | 45.34 | 46.13 | 27,150,130 | +0.47(+1.03%) |
Sep 05, 2008 | 46.10 | 46.52 | 45.02 | 45.66 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.89 | 48.02 | 46.00 | 46.23 | 29,039,508 | -1.68(-3.52%) |
Sep 03, 2008 | 47.30 | 48.06 | 47.20 | 47.91 | 18,903,876 | +0.51(+1.07%) |
Sep 02, 2008 | 48.09 | 48.16 | 47.36 | 47.40 | 23,602,850 | -1.72(-3.51%) |
Aug 29, 2008 | 49.87 | 49.93 | 49.01 | 49.13 | 0 | -0.49(-0.99%) |
Aug 28, 2008 | 49.70 | 49.79 | 48.58 | 49.62 | 15,565,631 | +0.32(+0.65%) |
Aug 27, 2008 | 49.36 | 49.52 | 48.84 | 49.30 | 14,456,222 | +0.47(+0.97%) |
Aug 26, 2008 | 48.83 | 49.04 | 48.29 | 48.83 | 16,430,756 | +0.16(+0.33%) |
Aug 25, 2008 | 50.41 | 50.41 | 48.40 | 48.67 | 19,931,484 | -1.47(-2.94%) |
Aug 22, 2008 | 49.90 | 50.53 | 49.66 | 50.14 | 15,065,944 | -0.24(-0.47%) |
Aug 21, 2008 | 49.66 | 50.71 | 49.59 | 50.38 | 19,722,602 | +1.17(+2.38%) |
Aug 20, 2008 | 48.56 | 49.52 | 48.09 | 49.21 | 20,539,134 | +1.00(+2.07%) |
Aug 19, 2008 | 47.10 | 48.56 | 47.10 | 48.21 | 19,103,770 | +0.87(+1.83%) |
Aug 18, 2008 | 48.20 | 48.56 | 47.13 | 47.35 | 18,243,248 | -0.60(-1.26%) |
Aug 15, 2008 | 48.63 | 48.79 | 47.61 | 47.95 | 0 | -1.33(-2.69%) |
Aug 14, 2008 | 48.87 | 49.79 | 48.45 | 49.28 | 25,275,148 | +0.19(+0.39%) |
Aug 13, 2008 | 47.48 | 49.13 | 47.36 | 49.08 | 26,935,270 | +1.53(+3.21%) |
Aug 12, 2008 | 48.29 | 48.29 | 47.31 | 47.56 | 22,281,004 | -0.30(-0.62%) |
Aug 11, 2008 | 48.15 | 48.45 | 47.27 | 47.85 | 20,046,920 | -0.18(-0.38%) |
Aug 08, 2008 | 47.16 | 48.06 | 46.60 | 48.04 | 24,756,104 | +0.55(+1.16%) |
Aug 07, 2008 | 48.27 | 48.55 | 47.42 | 47.48 | 22,166,906 | -0.64(-1.34%) |
Aug 06, 2008 | 46.89 | 48.27 | 46.68 | 48.13 | 34,330,132 | +1.18(+2.51%) |
Aug 05, 2008 | 46.98 | 47.41 | 46.02 | 46.95 | 38,591,236 | -0.18(-0.37%) |
Aug 04, 2008 | 47.84 | 48.24 | 46.72 | 47.12 | 29,013,726 | -0.86(-1.79%) |
Aug 01, 2008 | 47.80 | 48.64 | 47.50 | 47.98 | 22,998,100 | -0.14(-0.30%) |
Jul 31, 2008 | 49.04 | 49.51 | 47.93 | 48.13 | 26,584,098 | -1.54(-3.09%) |
Jul 30, 2008 | 47.30 | 49.75 | 46.91 | 49.66 | 30,394,676 | +2.52(+5.34%) |
Jul 29, 2008 | 47.15 | 47.63 | 46.36 | 47.15 | 24,748,466 | +0.20(+0.42%) |
Jul 28, 2008 | 47.16 | 47.51 | 46.74 | 46.95 | 19,267,048 | -0.04(-0.08%) |
Jul 25, 2008 | 46.70 | 47.79 | 46.61 | 46.99 | 25,345,348 | +0.32(+0.68%) |
Jul 24, 2008 | 47.05 | 47.51 | 46.40 | 46.67 | 33,314,802 | -0.37(-0.79%) |
Jul 23, 2008 | 48.80 | 48.84 | 46.86 | 47.04 | 33,563,864 | -1.70(-3.48%) |
Jul 22, 2008 | 49.24 | 49.81 | 48.45 | 48.74 | 26,488,414 | -0.73(-1.47%) |
Jul 21, 2008 | 49.27 | 49.49 | 48.65 | 49.46 | 29,212,738 | +0.49(+1.00%) |
Jul 18, 2008 | 48.91 | 49.56 | 48.49 | 48.97 | 28,363,454 | +0.22(+0.44%) |
Jul 17, 2008 | 49.03 | 49.37 | 47.79 | 48.76 | 36,080,488 | -0.41(-0.83%) |
Jul 16, 2008 | 50.85 | 51.00 | 48.99 | 49.17 | 35,496,556 | -1.72(-3.39%) |
Jul 15, 2008 | 52.50 | 52.84 | 50.73 | 50.89 | 26,816,428 | -1.92(-3.64%) |
Jul 14, 2008 | 52.71 | 53.11 | 52.08 | 52.82 | 20,530,124 | +0.31(+0.60%) |
Jul 11, 2008 | 54.05 | 54.40 | 51.88 | 52.50 | 30,540,586 | -2.28(-4.16%) |
Jul 10, 2008 | 53.35 | 54.78 | 52.66 | 54.78 | 31,807,598 | +1.33(+2.49%) |
Jul 09, 2008 | 54.80 | 55.09 | 53.35 | 53.45 | 25,119,682 | -1.07(-1.96%) |
Jul 08, 2008 | 54.67 | 55.23 | 53.81 | 54.52 | 34,193,132 | -0.59(-1.06%) |
Jul 07, 2008 | 55.84 | 56.54 | 54.52 | 55.10 | 26,841,460 | -1.03(-1.84%) |
Jul 04, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.00(+0.00%) |
Jul 03, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.69(+1.24%) |
Jul 02, 2008 | 56.40 | 56.91 | 55.30 | 55.45 | 30,888,598 | -0.94(-1.68%) |