Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.21 | 41.84 | 40.40 | 41.81 | 1,931,584 | +1.34(+3.31%) |
Sep 29, 2008 | 40.96 | 41.78 | 39.79 | 40.47 | 2,654,382 | -0.96(-2.31%) |
Sep 26, 2008 | 40.22 | 41.53 | 40.22 | 41.43 | 0 | +0.60(+1.47%) |
Sep 25, 2008 | 40.87 | 41.51 | 40.65 | 40.83 | 1,187,065 | +0.25(+0.62%) |
Sep 24, 2008 | 41.35 | 41.54 | 40.39 | 40.58 | 1,406,339 | -0.71(-1.73%) |
Sep 23, 2008 | 42.44 | 42.80 | 41.23 | 41.29 | 717,771 | -0.96(-2.26%) |
Sep 22, 2008 | 43.20 | 43.24 | 41.92 | 42.25 | 1,128,098 | -1.31(-3.01%) |
Sep 19, 2008 | 43.48 | 47.67 | 43.09 | 43.56 | 0 | +1.10(+2.60%) |
Sep 18, 2008 | 42.46 | 42.87 | 40.31 | 42.45 | 2,589,075 | +0.37(+0.89%) |
Sep 17, 2008 | 43.64 | 43.75 | 42.00 | 42.08 | 2,768,946 | -2.40(-5.39%) |
Sep 16, 2008 | 44.31 | 45.01 | 43.91 | 44.48 | 2,640,915 | -0.63(-1.39%) |
Sep 15, 2008 | 44.34 | 46.38 | 44.34 | 45.11 | 1,676,910 | -0.99(-2.15%) |
Sep 12, 2008 | 44.65 | 46.34 | 44.62 | 46.10 | 1,789,386 | +1.02(+2.26%) |
Sep 11, 2008 | 43.03 | 45.11 | 42.96 | 45.08 | 2,295,007 | +1.87(+4.33%) |
Sep 10, 2008 | 45.21 | 45.21 | 43.05 | 43.21 | 2,552,462 | -1.62(-3.61%) |
Sep 09, 2008 | 45.64 | 45.82 | 44.68 | 44.83 | 1,931,739 | -0.59(-1.30%) |
Sep 08, 2008 | 45.99 | 46.24 | 44.48 | 45.42 | 2,130,558 | +0.43(+0.95%) |
Sep 05, 2008 | 44.70 | 45.44 | 44.28 | 44.99 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 45.50 | 45.50 | 44.62 | 44.98 | 1,774,484 | -1.00(-2.17%) |
Sep 03, 2008 | 46.37 | 46.52 | 45.64 | 45.97 | 736,404 | -0.05(-0.11%) |
Sep 02, 2008 | 46.41 | 47.38 | 45.82 | 46.03 | 858,402 | +0.30(+0.67%) |
Aug 29, 2008 | 46.18 | 46.55 | 45.51 | 45.72 | 0 | -0.55(-1.18%) |
Aug 28, 2008 | 45.37 | 46.44 | 45.18 | 46.27 | 940,219 | +1.09(+2.41%) |
Aug 27, 2008 | 44.88 | 45.29 | 44.68 | 45.18 | 1,537,476 | +0.14(+0.31%) |
Aug 26, 2008 | 44.35 | 45.12 | 44.35 | 45.04 | 1,337,231 | +0.49(+1.09%) |
Aug 25, 2008 | 45.14 | 45.24 | 44.27 | 44.56 | 1,426,867 | -0.90(-1.97%) |
Aug 22, 2008 | 44.50 | 45.51 | 44.50 | 45.45 | 972,408 | +1.31(+2.97%) |
Aug 21, 2008 | 44.16 | 44.38 | 43.34 | 44.14 | 1,340,574 | -0.50(-1.13%) |
Aug 20, 2008 | 45.11 | 45.40 | 44.51 | 44.64 | 2,425,122 | -0.57(-1.25%) |
Aug 19, 2008 | 45.93 | 45.93 | 44.64 | 45.21 | 1,706,478 | -1.05(-2.27%) |
Aug 18, 2008 | 47.37 | 47.37 | 46.03 | 46.26 | 1,233,703 | -0.41(-0.88%) |
Aug 15, 2008 | 46.23 | 46.99 | 45.97 | 46.67 | 0 | +0.44(+0.96%) |
Aug 14, 2008 | 45.43 | 46.54 | 45.05 | 46.23 | 719,990 | +0.29(+0.62%) |
Aug 13, 2008 | 46.19 | 46.26 | 44.88 | 45.94 | 1,059,861 | -0.32(-0.70%) |
Aug 12, 2008 | 45.99 | 46.49 | 45.80 | 46.26 | 882,835 | +0.01(+0.02%) |
Aug 11, 2008 | 45.82 | 46.37 | 45.34 | 46.25 | 1,507,926 | +0.43(+0.95%) |
Aug 08, 2008 | 43.40 | 45.84 | 43.33 | 45.82 | 1,535,257 | +2.35(+5.40%) |
Aug 07, 2008 | 44.01 | 44.24 | 43.41 | 43.47 | 1,376,704 | -1.09(-2.44%) |
Aug 06, 2008 | 44.27 | 44.60 | 43.71 | 44.56 | 923,516 | +0.07(+0.16%) |
Aug 05, 2008 | 43.48 | 44.49 | 43.11 | 44.49 | 1,410,195 | +1.25(+2.90%) |
Aug 04, 2008 | 43.11 | 43.50 | 42.98 | 43.24 | 1,249,391 | -0.01(-0.02%) |
Aug 01, 2008 | 43.24 | 43.40 | 42.39 | 43.24 | 1,923,993 | +0.04(+0.10%) |
Jul 31, 2008 | 42.76 | 44.00 | 42.18 | 43.20 | 3,087,638 | +0.43(+1.00%) |
Jul 30, 2008 | 42.60 | 43.64 | 42.25 | 42.78 | 1,711,260 | +0.49(+1.15%) |
Jul 29, 2008 | 42.29 | 42.38 | 41.21 | 42.29 | 1,066,270 | +1.04(+2.53%) |
Jul 28, 2008 | 42.00 | 42.00 | 41.25 | 41.25 | 1,088,384 | -0.70(-1.68%) |
Jul 25, 2008 | 41.82 | 42.38 | 41.63 | 41.95 | 1,131,434 | +0.47(+1.13%) |
Jul 24, 2008 | 43.05 | 43.12 | 41.42 | 41.48 | 1,517,653 | -1.27(-2.97%) |
Jul 23, 2008 | 41.93 | 42.75 | 41.18 | 42.75 | 2,597,720 | +0.82(+1.95%) |
Jul 22, 2008 | 40.05 | 41.98 | 39.86 | 41.93 | 2,303,136 | +1.55(+3.83%) |
Jul 21, 2008 | 40.68 | 40.75 | 39.86 | 40.38 | 2,658,148 | -0.30(-0.73%) |
Jul 18, 2008 | 40.64 | 41.07 | 40.20 | 40.68 | 2,367,254 | +0.13(+0.32%) |
Jul 17, 2008 | 41.38 | 41.76 | 39.85 | 40.55 | 3,179,071 | -0.55(-1.33%) |
Jul 16, 2008 | 39.65 | 41.21 | 38.72 | 41.10 | 4,573,284 | +1.56(+3.96%) |
Jul 15, 2008 | 40.65 | 41.19 | 39.44 | 39.53 | 5,847,773 | -1.53(-3.73%) |
Jul 14, 2008 | 41.52 | 41.65 | 40.72 | 41.06 | 4,549,276 | +0.06(+0.15%) |
Jul 11, 2008 | 43.99 | 44.04 | 40.63 | 41.00 | 6,047,406 | -3.74(-8.36%) |
Jul 10, 2008 | 44.14 | 44.94 | 43.91 | 44.74 | 3,103,827 | +0.40(+0.90%) |
Jul 09, 2008 | 44.58 | 45.09 | 44.18 | 44.34 | 3,132,662 | -0.23(-0.53%) |
Jul 08, 2008 | 41.81 | 44.71 | 41.73 | 44.58 | 3,945,038 | +2.70(+6.46%) |
Jul 07, 2008 | 42.38 | 43.04 | 41.48 | 41.87 | 2,403,655 | -0.42(-0.99%) |
Jul 04, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.00(+0.00%) |
Jul 03, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.69(+1.65%) |
Jul 02, 2008 | 43.05 | 43.11 | 41.58 | 41.60 | 2,932,015 | -1.43(-3.33%) |