Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.21 | 38.34 | 36.18 | 38.00 | 23,656,824 | +1.76(+4.86%) |
Sep 29, 2008 | 37.73 | 37.97 | 35.93 | 36.24 | 31,606,262 | -2.31(-5.98%) |
Sep 26, 2008 | 36.93 | 38.88 | 36.59 | 38.55 | 0 | +0.79(+2.08%) |
Sep 25, 2008 | 37.85 | 38.14 | 36.86 | 37.76 | 24,997,846 | +0.69(+1.85%) |
Sep 24, 2008 | 38.03 | 38.03 | 36.73 | 37.08 | 21,095,060 | -0.75(-1.99%) |
Sep 23, 2008 | 38.45 | 38.98 | 37.69 | 37.83 | 25,511,802 | +0.24(+0.64%) |
Sep 22, 2008 | 41.08 | 41.39 | 37.46 | 37.59 | 18,601,236 | -3.63(-8.81%) |
Sep 19, 2008 | 43.87 | 41.22 | 39.13 | 41.22 | 0 | +1.98(+5.03%) |
Sep 18, 2008 | 36.96 | 39.26 | 35.10 | 39.25 | 78,955,816 | +2.44(+6.63%) |
Sep 17, 2008 | 37.86 | 38.46 | 36.37 | 36.81 | 62,362,376 | -1.80(-4.66%) |
Sep 16, 2008 | 36.43 | 38.73 | 36.32 | 38.60 | 66,388,584 | +1.15(+3.08%) |
Sep 15, 2008 | 38.31 | 39.16 | 37.28 | 37.45 | 44,722,504 | -2.45(-6.15%) |
Sep 12, 2008 | 39.06 | 39.98 | 38.79 | 39.90 | 22,801,734 | +0.42(+1.06%) |
Sep 11, 2008 | 38.60 | 39.52 | 38.25 | 39.49 | 25,932,354 | +0.45(+1.15%) |
Sep 10, 2008 | 39.29 | 39.52 | 38.28 | 39.04 | 23,821,916 | +0.21(+0.54%) |
Sep 09, 2008 | 40.21 | 40.68 | 38.71 | 38.83 | 27,090,816 | -1.78(-4.38%) |
Sep 08, 2008 | 40.30 | 40.88 | 39.26 | 40.61 | 31,859,614 | +1.68(+4.32%) |
Sep 05, 2008 | 38.37 | 38.93 | 37.89 | 38.93 | 0 | +0.25(+0.63%) |
Sep 04, 2008 | 39.53 | 39.75 | 38.65 | 38.68 | 18,599,804 | -1.25(-3.12%) |
Sep 03, 2008 | 39.31 | 39.94 | 38.99 | 39.93 | 20,619,138 | +0.54(+1.37%) |
Sep 02, 2008 | 39.46 | 40.05 | 38.63 | 39.39 | 22,959,502 | +0.48(+1.23%) |
Aug 29, 2008 | 39.01 | 39.49 | 38.71 | 38.91 | 13,507,727 | -0.44(-1.12%) |
Aug 28, 2008 | 38.23 | 39.46 | 38.22 | 39.35 | 14,835,104 | +1.26(+3.32%) |
Aug 27, 2008 | 37.56 | 38.12 | 37.50 | 38.09 | 8,132,534 | +0.34(+0.89%) |
Aug 26, 2008 | 37.33 | 37.91 | 37.15 | 37.75 | 15,651,988 | +0.29(+0.77%) |
Aug 25, 2008 | 38.25 | 38.27 | 37.29 | 37.46 | 15,289,864 | -0.85(-2.21%) |
Aug 22, 2008 | 37.71 | 38.65 | 37.45 | 38.31 | 15,382,948 | +0.86(+2.29%) |
Aug 21, 2008 | 37.57 | 37.64 | 37.12 | 37.45 | 17,263,834 | -0.52(-1.37%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.14 | 37.97 | 18,324,926 | +0.09(+0.24%) |
Aug 19, 2008 | 38.25 | 38.30 | 37.44 | 37.88 | 16,325,242 | -0.80(-2.06%) |
Aug 18, 2008 | 39.13 | 39.64 | 38.29 | 38.68 | 14,665,163 | -0.83(-2.10%) |
Aug 15, 2008 | 39.69 | 40.13 | 39.13 | 39.51 | 0 | -0.06(-0.15%) |
Aug 14, 2008 | 38.55 | 39.66 | 38.49 | 39.57 | 11,645,663 | +0.64(+1.65%) |
Aug 13, 2008 | 39.21 | 39.35 | 38.48 | 38.92 | 17,189,942 | -0.64(-1.61%) |
Aug 12, 2008 | 40.16 | 40.33 | 39.04 | 39.56 | 18,132,140 | -0.90(-2.21%) |
Aug 11, 2008 | 39.58 | 40.92 | 39.28 | 40.46 | 22,978,508 | +0.97(+2.45%) |
Aug 08, 2008 | 38.06 | 39.99 | 37.97 | 39.49 | 18,591,896 | +1.24(+3.24%) |
Aug 07, 2008 | 38.72 | 39.00 | 37.82 | 38.25 | 15,535,903 | -0.95(-2.43%) |
Aug 06, 2008 | 39.23 | 39.38 | 38.63 | 39.20 | 12,513,668 | -0.18(-0.47%) |
Aug 05, 2008 | 37.98 | 39.51 | 37.89 | 39.38 | 23,491,528 | +1.61(+4.27%) |
Aug 04, 2008 | 38.12 | 38.27 | 37.48 | 37.77 | 16,275,686 | -0.54(-1.41%) |
Aug 01, 2008 | 38.41 | 38.41 | 37.30 | 38.31 | 16,433,072 | +0.09(+0.24%) |
Jul 31, 2008 | 38.00 | 38.59 | 37.65 | 38.22 | 18,951,742 | -0.45(-1.17%) |
Jul 30, 2008 | 39.14 | 39.31 | 37.48 | 38.67 | 30,648,710 | -0.19(-0.49%) |
Jul 29, 2008 | 38.86 | 39.07 | 36.87 | 38.86 | 21,682,320 | +1.85(+5.01%) |
Jul 28, 2008 | 37.73 | 38.41 | 36.70 | 37.01 | 16,974,358 | -0.80(-2.13%) |
Jul 25, 2008 | 37.43 | 38.37 | 37.13 | 37.81 | 20,534,078 | +0.56(+1.52%) |
Jul 24, 2008 | 40.09 | 40.10 | 36.96 | 37.25 | 29,599,618 | -2.44(-6.15%) |
Jul 23, 2008 | 38.70 | 40.40 | 38.59 | 39.69 | 40,475,356 | +0.83(+2.13%) |
Jul 22, 2008 | 37.38 | 38.97 | 37.05 | 38.86 | 22,378,878 | +1.20(+3.18%) |
Jul 21, 2008 | 37.48 | 37.97 | 37.29 | 37.67 | 14,824,901 | +0.11(+0.29%) |
Jul 18, 2008 | 37.61 | 37.75 | 36.97 | 37.56 | 12,778,184 | +0.01(+0.03%) |
Jul 17, 2008 | 37.30 | 37.79 | 36.16 | 37.54 | 30,580,432 | +0.60(+1.61%) |
Jul 16, 2008 | 34.64 | 36.99 | 34.09 | 36.95 | 31,725,168 | +2.42(+7.02%) |
Jul 15, 2008 | 34.48 | 35.71 | 33.84 | 34.52 | 26,228,652 | -0.33(-0.95%) |
Jul 14, 2008 | 36.59 | 36.96 | 34.75 | 34.86 | 21,467,330 | -1.26(-3.48%) |
Jul 11, 2008 | 35.28 | 37.03 | 35.15 | 36.11 | 28,388,690 | +0.01(+0.03%) |
Jul 10, 2008 | 35.41 | 36.60 | 35.05 | 36.10 | 29,022,086 | +0.64(+1.82%) |
Jul 09, 2008 | 38.05 | 38.05 | 35.33 | 35.46 | 20,116,350 | -2.82(-7.36%) |
Jul 08, 2008 | 35.69 | 38.36 | 35.37 | 38.27 | 22,721,004 | +2.58(+7.24%) |
Jul 07, 2008 | 36.68 | 36.90 | 35.46 | 35.69 | 20,391,822 | -0.75(-2.05%) |
Jul 04, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,388 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,388 | -0.29(-0.80%) |
Jul 02, 2008 | 37.14 | 37.64 | 36.71 | 36.73 | 13,411,724 | -0.78(-2.08%) |