Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.50 | 49.49 | 47.00 | 48.00 | 5,058,876 | +1.76(+3.81%) |
Sep 29, 2008 | 49.51 | 49.60 | 45.55 | 46.24 | 3,219,690 | -3.16(-6.40%) |
Sep 26, 2008 | 48.50 | 49.55 | 48.49 | 49.40 | 1,743,134 | -0.02(-0.04%) |
Sep 25, 2008 | 48.38 | 49.59 | 48.35 | 49.42 | 4,327,550 | +0.57(+1.17%) |
Sep 24, 2008 | 49.68 | 49.68 | 48.32 | 48.85 | 3,044,098 | -0.53(-1.07%) |
Sep 23, 2008 | 47.20 | 49.50 | 47.20 | 49.38 | 3,320,073 | +1.57(+3.28%) |
Sep 22, 2008 | 49.06 | 50.19 | 47.42 | 47.81 | 2,809,051 | -2.19(-4.38%) |
Sep 19, 2008 | 48.67 | 50.69 | 47.38 | 50.00 | 13,787,108 | +4.84(+10.72%) |
Sep 18, 2008 | 44.30 | 46.50 | 43.78 | 45.16 | 6,679,558 | +1.38(+3.15%) |
Sep 17, 2008 | 45.25 | 45.46 | 43.25 | 43.78 | 7,549,495 | -2.05(-4.47%) |
Sep 16, 2008 | 46.00 | 46.49 | 45.25 | 45.83 | 6,813,780 | -0.77(-1.65%) |
Sep 15, 2008 | 46.71 | 47.70 | 46.26 | 46.60 | 4,305,685 | -1.15(-2.41%) |
Sep 12, 2008 | 47.32 | 47.87 | 46.90 | 47.75 | 2,453,391 | -0.07(-0.15%) |
Sep 11, 2008 | 47.09 | 48.03 | 46.74 | 47.82 | 2,966,374 | +0.19(+0.40%) |
Sep 10, 2008 | 47.30 | 48.10 | 46.73 | 47.63 | 4,415,725 | +0.78(+1.66%) |
Sep 09, 2008 | 47.49 | 47.99 | 46.40 | 46.85 | 2,917,627 | -0.25(-0.53%) |
Sep 08, 2008 | 48.00 | 48.55 | 47.10 | 47.10 | 3,314,506 | +0.18(+0.38%) |
Sep 05, 2008 | 47.13 | 47.25 | 46.24 | 46.92 | 2,851,910 | -0.40(-0.85%) |
Sep 04, 2008 | 48.00 | 48.32 | 47.13 | 47.32 | 3,185,082 | -1.12(-2.31%) |
Sep 03, 2008 | 47.91 | 48.47 | 47.00 | 48.44 | 3,482,787 | +0.57(+1.19%) |
Sep 02, 2008 | 48.30 | 49.00 | 47.75 | 47.87 | 3,813,264 | -1.18(-2.41%) |
Aug 29, 2008 | 49.20 | 49.70 | 48.61 | 49.05 | 2,710,762 | -0.68(-1.37%) |
Aug 28, 2008 | 48.06 | 49.73 | 47.97 | 49.73 | 3,269,555 | +2.23(+4.69%) |
Aug 27, 2008 | 46.64 | 47.89 | 46.47 | 47.50 | 3,499,192 | +1.05(+2.26%) |
Aug 26, 2008 | 47.40 | 47.46 | 46.38 | 46.45 | 3,050,295 | -1.19(-2.50%) |
Aug 25, 2008 | 48.49 | 48.49 | 47.53 | 47.64 | 1,459,507 | -0.96(-1.98%) |
Aug 22, 2008 | 48.22 | 48.60 | 47.65 | 48.60 | 1,430,070 | +0.79(+1.65%) |
Aug 21, 2008 | 47.12 | 48.40 | 46.65 | 47.81 | 1,720,832 | +0.01(+0.02%) |
Aug 20, 2008 | 47.50 | 47.95 | 46.22 | 47.80 | 2,119,236 | +0.70(+1.49%) |
Aug 19, 2008 | 48.77 | 48.77 | 47.10 | 47.10 | 3,357,572 | -1.83(-3.74%) |
Aug 18, 2008 | 49.24 | 49.68 | 48.58 | 48.93 | 1,748,368 | +0.04(+0.08%) |
Aug 15, 2008 | 49.58 | 49.64 | 48.55 | 48.89 | 1,680,682 | -0.60(-1.21%) |
Aug 14, 2008 | 48.50 | 49.49 | 48.35 | 49.49 | 2,213,152 | +0.65(+1.33%) |
Aug 13, 2008 | 49.50 | 49.50 | 48.14 | 48.84 | 2,774,492 | -1.02(-2.05%) |
Aug 12, 2008 | 50.20 | 50.45 | 49.23 | 49.86 | 2,275,134 | -0.30(-0.60%) |
Aug 11, 2008 | 50.55 | 51.13 | 50.04 | 50.16 | 2,795,631 | -0.75(-1.47%) |
Aug 08, 2008 | 49.99 | 51.20 | 49.60 | 50.91 | 2,142,832 | +0.94(+1.88%) |
Aug 07, 2008 | 50.97 | 51.48 | 49.90 | 49.97 | 2,478,593 | -1.42(-2.76%) |
Aug 06, 2008 | 50.77 | 51.55 | 50.21 | 51.39 | 2,903,175 | +0.62(+1.22%) |
Aug 05, 2008 | 49.91 | 51.24 | 49.59 | 50.77 | 2,945,075 | +0.96(+1.93%) |
Aug 04, 2008 | 50.20 | 50.46 | 48.98 | 49.81 | 2,274,149 | +0.00(+0.00%) |
Aug 01, 2008 | 50.20 | 50.46 | 48.98 | 49.81 | 2,274,149 | -0.17(-0.34%) |
Jul 31, 2008 | 48.77 | 50.25 | 48.52 | 49.98 | 4,110,241 | +0.62(+1.26%) |
Jul 30, 2008 | 49.11 | 50.20 | 49.10 | 49.36 | 2,553,058 | +0.43(+0.88%) |
Jul 29, 2008 | 47.90 | 48.95 | 47.75 | 48.93 | 2,328,694 | +1.11(+2.32%) |
Jul 28, 2008 | 48.79 | 48.96 | 47.70 | 47.82 | 2,540,036 | -1.14(-2.33%) |
Jul 25, 2008 | 48.49 | 49.14 | 47.75 | 48.96 | 2,456,369 | +0.80(+1.66%) |
Jul 24, 2008 | 50.25 | 50.72 | 47.76 | 48.16 | 6,361,124 | -2.17(-4.31%) |
Jul 23, 2008 | 49.10 | 50.49 | 48.43 | 50.33 | 4,861,563 | +1.07(+2.17%) |
Jul 22, 2008 | 47.59 | 49.29 | 46.81 | 49.26 | 4,819,132 | +1.36(+2.84%) |
Jul 21, 2008 | 48.63 | 49.14 | 47.70 | 47.90 | 3,041,800 | -0.09(-0.19%) |
Jul 18, 2008 | 48.00 | 48.72 | 47.65 | 47.99 | 3,557,655 | +0.42(+0.88%) |
Jul 17, 2008 | 46.84 | 47.75 | 46.40 | 47.57 | 4,526,470 | +1.67(+3.64%) |
Jul 16, 2008 | 43.65 | 45.90 | 42.80 | 45.90 | 5,389,852 | +2.70(+6.25%) |
Jul 15, 2008 | 43.55 | 44.83 | 41.95 | 43.20 | 4,721,500 | -0.62(-1.41%) |
Jul 14, 2008 | 46.29 | 46.30 | 43.76 | 43.82 | 3,891,232 | -1.64(-3.61%) |
Jul 11, 2008 | 46.64 | 47.17 | 45.06 | 45.46 | 3,397,139 | -1.67(-3.54%) |
Jul 10, 2008 | 47.34 | 47.75 | 46.61 | 47.13 | 2,787,592 | +0.17(+0.36%) |
Jul 09, 2008 | 48.25 | 48.65 | 46.71 | 46.96 | 2,654,470 | -1.29(-2.67%) |
Jul 08, 2008 | 47.25 | 48.41 | 46.85 | 48.25 | 4,014,463 | +1.10(+2.33%) |
Jul 07, 2008 | 46.65 | 47.50 | 46.04 | 47.15 | 3,733,353 | +0.71(+1.53%) |
Jul 04, 2008 | 47.46 | 47.47 | 46.19 | 46.44 | 1,372,162 | -0.77(-1.63%) |
Jul 03, 2008 | 45.65 | 47.35 | 44.97 | 47.21 | 2,661,378 | +1.35(+2.94%) |
Jul 02, 2008 | 47.65 | 47.65 | 45.42 | 45.86 | 2,733,465 | -0.81(-1.74%) |