Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.57 | 48.64 | 46.51 | 47.88 | 2,071,181 | +1.33(+2.85%) |
Sep 29, 2008 | 48.80 | 49.39 | 46.25 | 46.56 | 2,613,672 | -2.66(-5.41%) |
Sep 26, 2008 | 48.77 | 49.37 | 47.73 | 49.22 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.46 | 49.02 | 47.51 | 48.77 | 1,565,108 | +0.70(+1.46%) |
Sep 24, 2008 | 48.33 | 48.84 | 46.98 | 48.07 | 1,869,780 | -0.22(-0.46%) |
Sep 23, 2008 | 48.92 | 50.02 | 48.14 | 48.29 | 1,579,403 | -0.45(-0.91%) |
Sep 22, 2008 | 50.45 | 50.45 | 44.54 | 48.74 | 2,370,210 | -2.01(-3.96%) |
Sep 19, 2008 | 52.05 | 53.79 | 47.19 | 50.75 | 0 | +1.57(+3.18%) |
Sep 18, 2008 | 48.68 | 49.41 | 47.88 | 49.18 | 3,498,115 | +0.83(+1.71%) |
Sep 17, 2008 | 49.84 | 50.86 | 48.36 | 48.36 | 3,304,767 | -2.36(-4.65%) |
Sep 16, 2008 | 49.58 | 50.75 | 49.46 | 50.71 | 2,591,545 | +0.32(+0.64%) |
Sep 15, 2008 | 50.46 | 51.61 | 49.99 | 50.39 | 2,902,902 | -0.77(-1.50%) |
Sep 12, 2008 | 51.29 | 51.61 | 50.87 | 51.16 | 2,273,503 | -0.39(-0.76%) |
Sep 11, 2008 | 50.91 | 51.57 | 50.49 | 51.55 | 2,184,268 | +0.03(+0.05%) |
Sep 10, 2008 | 51.78 | 52.06 | 51.22 | 51.52 | 1,648,812 | +0.04(+0.07%) |
Sep 09, 2008 | 52.06 | 52.65 | 51.47 | 51.49 | 2,428,600 | -0.38(-0.74%) |
Sep 08, 2008 | 51.70 | 51.93 | 51.01 | 51.87 | 2,841,420 | +1.22(+2.41%) |
Sep 05, 2008 | 50.72 | 51.24 | 50.37 | 50.65 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.47 | 52.31 | 50.77 | 51.04 | 3,950,338 | -1.16(-2.22%) |
Sep 03, 2008 | 52.23 | 52.32 | 51.62 | 52.20 | 1,409,387 | -0.02(-0.03%) |
Sep 02, 2008 | 52.01 | 52.72 | 51.85 | 52.22 | 2,576,435 | +0.80(+1.56%) |
Aug 29, 2008 | 52.37 | 52.56 | 51.42 | 51.42 | 2,445,809 | -0.92(-1.75%) |
Aug 28, 2008 | 51.75 | 52.33 | 51.70 | 52.33 | 2,269,708 | +0.70(+1.36%) |
Aug 27, 2008 | 51.59 | 51.87 | 51.30 | 51.63 | 1,553,002 | +0.04(+0.09%) |
Aug 26, 2008 | 51.49 | 51.84 | 51.04 | 51.59 | 1,073,794 | +0.13(+0.26%) |
Aug 25, 2008 | 51.99 | 52.76 | 51.35 | 51.45 | 1,353,817 | -0.55(-1.06%) |
Aug 22, 2008 | 51.10 | 52.24 | 51.08 | 52.00 | 1,386,849 | +0.98(+1.92%) |
Aug 21, 2008 | 50.45 | 51.20 | 50.02 | 51.02 | 1,342,904 | +0.44(+0.88%) |
Aug 20, 2008 | 50.77 | 50.96 | 50.12 | 50.58 | 2,057,864 | +0.27(+0.53%) |
Aug 19, 2008 | 49.62 | 50.98 | 49.17 | 50.31 | 2,309,892 | +0.07(+0.14%) |
Aug 18, 2008 | 51.10 | 51.54 | 49.99 | 50.24 | 1,829,663 | -0.76(-1.48%) |
Aug 15, 2008 | 50.29 | 51.54 | 50.27 | 51.00 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.81 | 50.49 | 49.49 | 50.19 | 1,615,774 | +0.12(+0.23%) |
Aug 13, 2008 | 49.87 | 50.38 | 49.58 | 50.07 | 1,406,733 | +0.28(+0.57%) |
Aug 12, 2008 | 49.97 | 50.24 | 49.57 | 49.79 | 1,474,983 | -0.26(-0.52%) |
Aug 11, 2008 | 50.52 | 50.66 | 49.78 | 50.05 | 2,193,571 | -0.69(-1.37%) |
Aug 08, 2008 | 48.76 | 50.86 | 48.45 | 50.74 | 2,902,134 | +1.84(+3.77%) |
Aug 07, 2008 | 49.39 | 49.86 | 48.88 | 48.90 | 2,530,429 | -0.93(-1.88%) |
Aug 06, 2008 | 51.10 | 51.31 | 49.76 | 49.83 | 3,397,891 | -1.30(-2.54%) |
Aug 05, 2008 | 50.85 | 51.19 | 50.35 | 51.13 | 2,186,555 | +0.82(+1.63%) |
Aug 04, 2008 | 49.69 | 50.78 | 49.69 | 50.31 | 1,972,435 | +0.49(+0.98%) |
Aug 01, 2008 | 49.79 | 50.44 | 49.79 | 49.82 | 1,710,276 | +0.00(+0.00%) |
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,453 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.12 | 49.05 | 49.62 | 1,323,903 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.60 | 49.36 | 1,914,553 | +0.43(+0.87%) |
Jul 28, 2008 | 49.89 | 50.02 | 48.83 | 48.93 | 1,171,006 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.12 | 1,774,823 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.47 | 49.83 | 4,649,159 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,352 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,839 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,810 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.71 | 1,935,582 | -0.33(-0.69%) |
Jul 17, 2008 | 47.70 | 48.58 | 46.98 | 48.03 | 1,793,762 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,243 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,036 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.58 | 1,515,256 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,125 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,886 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.33 | 1,552,147 | -0.82(-1.63%) |
Jul 08, 2008 | 48.20 | 50.21 | 47.95 | 50.14 | 2,288,577 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.31 | 47.87 | 48.27 | 2,173,004 | -0.31(-0.64%) |
Jul 04, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | +0.00(+0.00%) |
Jul 03, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.89 | 48.81 | 48.86 | 1,467,670 | +0.05(+0.11%) |