Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.08 | 36.91 | 35.05 | 36.91 | 3,525,386 | +1.64(+4.64%) |
Sep 29, 2008 | 37.10 | 37.62 | 35.24 | 35.28 | 4,110,861 | -2.53(-6.69%) |
Sep 26, 2008 | 37.67 | 38.34 | 37.31 | 37.81 | 2,212,320 | -0.36(-0.95%) |
Sep 25, 2008 | 38.86 | 39.31 | 37.75 | 38.17 | 2,587,616 | -0.17(-0.43%) |
Sep 24, 2008 | 38.25 | 38.86 | 37.78 | 38.33 | 2,052,491 | +0.09(+0.23%) |
Sep 23, 2008 | 38.87 | 39.44 | 38.22 | 38.25 | 2,079,716 | -0.41(-1.07%) |
Sep 22, 2008 | 40.54 | 40.71 | 38.46 | 38.66 | 1,844,444 | -2.12(-5.19%) |
Sep 19, 2008 | 41.64 | 41.69 | 38.76 | 40.78 | 4,030,945 | +0.20(+0.50%) |
Sep 18, 2008 | 39.12 | 41.06 | 37.85 | 40.57 | 4,523,310 | +2.66(+7.01%) |
Sep 17, 2008 | 38.78 | 39.59 | 37.75 | 37.91 | 4,270,085 | -2.01(-5.03%) |
Sep 16, 2008 | 40.51 | 40.62 | 38.83 | 39.92 | 4,741,983 | +0.35(+0.90%) |
Sep 15, 2008 | 39.52 | 40.54 | 39.03 | 39.57 | 3,955,311 | -0.66(-1.64%) |
Sep 12, 2008 | 39.83 | 40.54 | 39.03 | 40.22 | 2,310,954 | +0.20(+0.49%) |
Sep 11, 2008 | 38.15 | 40.13 | 37.81 | 40.03 | 3,661,711 | +1.65(+4.30%) |
Sep 10, 2008 | 37.38 | 38.91 | 36.70 | 38.38 | 3,829,360 | +1.54(+4.19%) |
Sep 09, 2008 | 36.91 | 37.65 | 36.44 | 36.83 | 3,396,243 | +0.25(+0.69%) |
Sep 08, 2008 | 36.35 | 36.98 | 36.10 | 36.58 | 2,033,562 | +0.47(+1.30%) |
Sep 05, 2008 | 36.36 | 36.85 | 35.50 | 36.11 | 2,253,520 | -0.40(-1.09%) |
Sep 04, 2008 | 37.13 | 37.58 | 36.33 | 36.51 | 1,594,174 | -0.91(-2.42%) |
Sep 03, 2008 | 37.67 | 37.99 | 37.15 | 37.41 | 1,723,773 | -0.28(-0.75%) |
Sep 02, 2008 | 38.75 | 39.30 | 37.55 | 37.70 | 1,869,358 | -0.05(-0.13%) |
Aug 29, 2008 | 37.96 | 38.44 | 37.52 | 37.75 | 1,818,898 | -0.65(-1.70%) |
Aug 28, 2008 | 37.41 | 38.60 | 37.31 | 38.40 | 2,126,007 | +1.10(+2.95%) |
Aug 27, 2008 | 36.80 | 37.64 | 36.26 | 37.30 | 1,372,384 | +0.47(+1.28%) |
Aug 26, 2008 | 36.59 | 36.93 | 36.28 | 36.83 | 2,575,418 | +0.17(+0.47%) |
Aug 25, 2008 | 36.86 | 37.03 | 35.96 | 36.65 | 1,571,142 | -0.49(-1.33%) |
Aug 22, 2008 | 35.76 | 37.26 | 35.76 | 37.15 | 1,421,888 | +1.06(+2.93%) |
Aug 21, 2008 | 36.47 | 36.47 | 35.73 | 36.09 | 1,363,333 | -0.30(-0.84%) |
Aug 20, 2008 | 37.30 | 37.36 | 36.20 | 36.39 | 1,911,691 | -0.40(-1.08%) |
Aug 19, 2008 | 37.28 | 37.74 | 36.59 | 36.79 | 1,994,503 | -0.51(-1.36%) |
Aug 18, 2008 | 37.87 | 38.02 | 37.17 | 37.30 | 1,785,151 | -0.28(-0.75%) |
Aug 15, 2008 | 38.20 | 38.20 | 37.36 | 37.58 | 2,077,253 | -0.46(-1.22%) |
Aug 14, 2008 | 36.95 | 38.16 | 36.90 | 38.04 | 2,202,730 | +0.70(+1.88%) |
Aug 13, 2008 | 37.08 | 37.57 | 36.56 | 37.34 | 2,065,791 | +0.04(+0.10%) |
Aug 12, 2008 | 37.30 | 37.35 | 36.49 | 37.31 | 2,154,910 | -0.05(-0.14%) |
Aug 11, 2008 | 37.54 | 37.88 | 36.86 | 37.36 | 2,338,228 | -0.30(-0.79%) |
Aug 08, 2008 | 36.41 | 37.76 | 36.35 | 37.65 | 2,363,623 | +1.28(+3.53%) |
Aug 07, 2008 | 36.51 | 36.80 | 35.97 | 36.37 | 1,932,153 | -0.19(-0.52%) |
Aug 06, 2008 | 36.83 | 37.09 | 36.23 | 36.56 | 3,232,324 | -0.45(-1.21%) |
Aug 05, 2008 | 35.11 | 37.09 | 34.93 | 37.01 | 4,965,381 | +2.25(+6.46%) |
Aug 04, 2008 | 34.64 | 34.93 | 33.97 | 34.76 | 3,715,404 | +0.14(+0.40%) |
Aug 01, 2008 | 35.41 | 35.59 | 33.99 | 34.63 | 3,343,211 | -0.29(-0.83%) |
Jul 31, 2008 | 34.83 | 35.93 | 34.78 | 34.91 | 2,862,627 | -0.28(-0.78%) |
Jul 30, 2008 | 35.77 | 36.10 | 34.70 | 35.19 | 2,343,688 | -0.65(-1.82%) |
Jul 29, 2008 | 35.84 | 35.89 | 34.72 | 35.84 | 3,045,545 | +1.19(+3.43%) |
Jul 28, 2008 | 35.76 | 35.90 | 34.45 | 34.65 | 5,065,766 | -1.43(-3.95%) |
Jul 25, 2008 | 35.18 | 36.12 | 34.79 | 36.08 | 4,519,634 | +1.30(+3.73%) |
Jul 24, 2008 | 35.68 | 35.86 | 34.20 | 34.78 | 6,828,389 | -1.12(-3.11%) |
Jul 23, 2008 | 37.33 | 37.40 | 35.61 | 35.90 | 12,047,224 | -6.66(-15.64%) |
Jul 22, 2008 | 41.49 | 42.59 | 40.76 | 42.56 | 3,422,416 | +1.33(+3.22%) |
Jul 21, 2008 | 41.21 | 41.56 | 40.96 | 41.23 | 3,101,258 | -0.13(-0.32%) |
Jul 18, 2008 | 40.20 | 41.51 | 39.86 | 41.36 | 3,273,396 | +0.91(+2.26%) |
Jul 17, 2008 | 40.32 | 41.21 | 39.85 | 40.45 | 3,693,690 | -0.77(-1.86%) |
Jul 16, 2008 | 38.97 | 41.31 | 38.52 | 41.22 | 3,899,788 | +2.25(+5.78%) |
Jul 15, 2008 | 39.13 | 39.70 | 38.28 | 38.96 | 4,572,139 | -0.60(-1.52%) |
Jul 14, 2008 | 40.24 | 40.24 | 39.14 | 39.57 | 2,302,755 | -0.02(-0.06%) |
Jul 11, 2008 | 39.64 | 40.25 | 38.99 | 39.59 | 2,400,097 | -0.43(-1.07%) |
Jul 10, 2008 | 40.26 | 40.63 | 39.18 | 40.01 | 2,581,112 | -0.09(-0.22%) |
Jul 09, 2008 | 40.27 | 41.10 | 39.61 | 40.10 | 3,964,663 | -0.25(-0.61%) |
Jul 08, 2008 | 38.67 | 40.35 | 38.38 | 40.35 | 3,345,572 | +1.77(+4.58%) |
Jul 07, 2008 | 38.33 | 39.28 | 38.22 | 38.58 | 3,598,912 | +0.64(+1.70%) |
Jul 04, 2008 | 38.23 | 38.38 | 37.50 | 37.94 | 2,135,209 | +0.00(+0.00%) |
Jul 03, 2008 | 38.23 | 38.38 | 37.50 | 37.94 | 2,135,209 | -0.10(-0.27%) |
Jul 02, 2008 | 39.66 | 39.66 | 37.84 | 38.04 | 3,748,008 | -1.33(-3.39%) |