Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.50 | 48.59 | 46.98 | 47.60 | 5,566,715 | +0.51(+1.08%) |
Sep 29, 2008 | 49.60 | 49.98 | 46.07 | 47.09 | 6,458,466 | -3.18(-6.33%) |
Sep 26, 2008 | 47.86 | 50.50 | 47.78 | 50.27 | 0 | +1.48(+3.04%) |
Sep 25, 2008 | 47.94 | 49.58 | 47.64 | 48.79 | 4,909,733 | +1.45(+3.07%) |
Sep 24, 2008 | 48.18 | 48.67 | 47.12 | 47.34 | 4,135,643 | -0.54(-1.13%) |
Sep 23, 2008 | 48.40 | 49.88 | 47.45 | 47.88 | 6,436,082 | -0.27(-0.55%) |
Sep 22, 2008 | 50.11 | 51.18 | 47.99 | 48.14 | 5,111,336 | -2.44(-4.82%) |
Sep 19, 2008 | 51.75 | 52.16 | 48.17 | 50.58 | 0 | +0.89(+1.79%) |
Sep 18, 2008 | 49.43 | 51.03 | 46.25 | 49.69 | 9,473,375 | +1.14(+2.34%) |
Sep 17, 2008 | 48.54 | 49.55 | 47.93 | 48.55 | 10,232,048 | -0.92(-1.86%) |
Sep 16, 2008 | 46.98 | 49.47 | 46.40 | 49.47 | 9,940,137 | +2.12(+4.48%) |
Sep 15, 2008 | 46.99 | 48.66 | 46.91 | 47.35 | 7,412,789 | -1.51(-3.09%) |
Sep 12, 2008 | 48.93 | 49.42 | 47.99 | 48.86 | 6,132,368 | -0.37(-0.74%) |
Sep 11, 2008 | 47.14 | 49.59 | 47.14 | 49.23 | 8,583,233 | +2.16(+4.60%) |
Sep 10, 2008 | 46.08 | 47.86 | 45.64 | 47.06 | 9,678,305 | +2.09(+4.65%) |
Sep 09, 2008 | 48.73 | 48.73 | 44.60 | 44.97 | 10,695,459 | -3.56(-7.33%) |
Sep 08, 2008 | 48.71 | 49.60 | 47.76 | 48.53 | 7,278,931 | +0.81(+1.69%) |
Sep 05, 2008 | 47.45 | 47.88 | 45.63 | 47.73 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 49.30 | 49.30 | 47.69 | 47.88 | 5,907,789 | -1.87(-3.76%) |
Sep 03, 2008 | 50.12 | 50.75 | 49.19 | 49.75 | 5,700,502 | -0.55(-1.10%) |
Sep 02, 2008 | 52.08 | 53.56 | 50.07 | 50.31 | 9,154,385 | -2.55(-4.83%) |
Aug 29, 2008 | 52.68 | 53.84 | 52.68 | 52.86 | 0 | -0.07(-0.14%) |
Aug 28, 2008 | 51.96 | 53.05 | 51.90 | 52.93 | 4,093,319 | +1.19(+2.29%) |
Aug 27, 2008 | 50.69 | 51.93 | 50.52 | 51.74 | 3,174,005 | +1.04(+2.06%) |
Aug 26, 2008 | 50.38 | 50.74 | 49.80 | 50.70 | 3,097,347 | +0.38(+0.76%) |
Aug 25, 2008 | 50.78 | 50.90 | 49.96 | 50.32 | 3,440,299 | -0.71(-1.39%) |
Aug 22, 2008 | 50.43 | 51.21 | 50.23 | 51.03 | 0 | +1.04(+2.09%) |
Aug 21, 2008 | 48.30 | 50.34 | 48.16 | 49.99 | 3,820,317 | +1.19(+2.43%) |
Aug 20, 2008 | 49.09 | 49.39 | 48.37 | 48.80 | 4,909,250 | -0.05(-0.10%) |
Aug 19, 2008 | 49.47 | 49.76 | 48.68 | 48.85 | 4,555,075 | -1.07(-2.15%) |
Aug 18, 2008 | 50.83 | 51.03 | 49.67 | 49.93 | 4,240,005 | -0.81(-1.60%) |
Aug 15, 2008 | 50.72 | 51.02 | 50.16 | 50.74 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 49.92 | 51.76 | 49.65 | 50.67 | 5,801,306 | +0.42(+0.83%) |
Aug 13, 2008 | 49.13 | 50.59 | 47.73 | 50.26 | 6,596,727 | +0.84(+1.70%) |
Aug 12, 2008 | 51.97 | 51.97 | 48.70 | 49.42 | 8,747,247 | -2.52(-4.85%) |
Aug 11, 2008 | 52.73 | 53.56 | 51.43 | 51.93 | 5,086,738 | -0.94(-1.78%) |
Aug 08, 2008 | 50.64 | 52.95 | 50.32 | 52.87 | 4,975,345 | +1.87(+3.66%) |
Aug 07, 2008 | 51.71 | 52.28 | 50.74 | 51.00 | 4,854,403 | -1.22(-2.33%) |
Aug 06, 2008 | 52.82 | 52.82 | 51.51 | 52.22 | 5,610,235 | -0.22(-0.41%) |
Aug 05, 2008 | 51.61 | 52.54 | 50.69 | 52.44 | 6,828,706 | +2.01(+3.98%) |
Aug 04, 2008 | 50.80 | 51.26 | 49.57 | 50.43 | 5,519,993 | -0.34(-0.67%) |
Aug 01, 2008 | 51.76 | 51.79 | 50.01 | 50.77 | 4,518,726 | -0.93(-1.81%) |
Jul 31, 2008 | 52.50 | 52.94 | 51.54 | 51.70 | 6,241,161 | -1.24(-2.34%) |
Jul 30, 2008 | 52.42 | 54.30 | 51.95 | 52.94 | 8,343,325 | +0.68(+1.31%) |
Jul 29, 2008 | 49.67 | 52.26 | 49.42 | 52.26 | 6,854,626 | +2.64(+5.32%) |
Jul 28, 2008 | 50.85 | 51.02 | 49.57 | 49.62 | 5,819,432 | -0.78(-1.55%) |
Jul 25, 2008 | 50.13 | 50.58 | 48.99 | 50.40 | 4,757,948 | +0.12(+0.24%) |
Jul 24, 2008 | 50.75 | 52.37 | 50.18 | 50.28 | 8,708,605 | -0.01(-0.03%) |
Jul 23, 2008 | 48.52 | 50.81 | 48.09 | 50.29 | 8,994,294 | +3.07(+6.50%) |
Jul 22, 2008 | 45.58 | 47.53 | 45.22 | 47.22 | 6,975,446 | +1.55(+3.38%) |
Jul 21, 2008 | 45.51 | 45.95 | 45.16 | 45.68 | 3,188,574 | +0.09(+0.19%) |
Jul 18, 2008 | 45.52 | 45.94 | 44.65 | 45.59 | 4,105,618 | -0.04(-0.09%) |
Jul 17, 2008 | 46.14 | 46.35 | 44.80 | 45.63 | 3,790,774 | -0.17(-0.38%) |
Jul 16, 2008 | 43.89 | 45.84 | 43.89 | 45.81 | 6,588,765 | +2.06(+4.70%) |
Jul 15, 2008 | 43.58 | 44.23 | 42.45 | 43.75 | 6,944,731 | -0.27(-0.60%) |
Jul 14, 2008 | 45.04 | 45.65 | 43.56 | 44.02 | 4,276,229 | -0.40(-0.89%) |
Jul 11, 2008 | 44.36 | 45.20 | 43.31 | 44.41 | 4,972,196 | -0.38(-0.85%) |
Jul 10, 2008 | 44.46 | 45.38 | 44.25 | 44.79 | 6,059,934 | +1.41(+3.25%) |
Jul 09, 2008 | 44.68 | 45.07 | 43.13 | 43.38 | 3,886,449 | -1.24(-2.79%) |
Jul 08, 2008 | 42.45 | 44.69 | 42.34 | 44.63 | 5,450,086 | +2.31(+5.47%) |
Jul 07, 2008 | 42.94 | 43.28 | 41.64 | 42.31 | 5,559,441 | -0.04(-0.08%) |
Jul 04, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.00(+0.00%) |
Jul 03, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.78(+1.88%) |
Jul 02, 2008 | 44.26 | 44.40 | 41.49 | 41.57 | 6,233,874 | -2.37(-5.38%) |