Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.78 | 38.06 | 36.99 | 38.04 | 7,356,716 | +0.73(+1.97%) |
Sep 29, 2008 | 38.38 | 38.80 | 37.31 | 37.31 | 7,071,459 | -1.45(-3.75%) |
Sep 26, 2008 | 37.47 | 38.83 | 37.47 | 38.76 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.77 | 38.23 | 37.56 | 37.82 | 4,683,150 | +0.36(+0.96%) |
Sep 24, 2008 | 37.29 | 37.85 | 36.92 | 37.46 | 3,261,236 | +0.21(+0.57%) |
Sep 23, 2008 | 37.56 | 38.13 | 37.20 | 37.25 | 4,112,633 | -0.30(-0.80%) |
Sep 22, 2008 | 38.44 | 38.54 | 37.34 | 37.55 | 5,559,730 | -1.21(-3.12%) |
Sep 19, 2008 | 38.66 | 38.91 | 37.70 | 38.76 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.17 | 38.37 | 37.36 | 38.23 | 8,191,783 | +0.46(+1.23%) |
Sep 17, 2008 | 37.74 | 38.46 | 37.53 | 37.77 | 9,171,080 | -0.17(-0.45%) |
Sep 16, 2008 | 37.53 | 38.15 | 37.26 | 37.94 | 6,170,012 | +0.18(+0.48%) |
Sep 15, 2008 | 37.21 | 38.61 | 37.21 | 37.76 | 4,981,204 | -0.13(-0.36%) |
Sep 12, 2008 | 37.55 | 37.91 | 37.33 | 37.89 | 5,029,613 | +0.15(+0.40%) |
Sep 11, 2008 | 37.30 | 37.78 | 37.20 | 37.74 | 5,995,411 | -0.02(-0.06%) |
Sep 10, 2008 | 38.17 | 38.30 | 37.69 | 37.76 | 5,728,235 | -0.51(-1.33%) |
Sep 09, 2008 | 38.13 | 39.11 | 37.88 | 38.27 | 10,765,978 | +0.78(+2.08%) |
Sep 08, 2008 | 36.96 | 37.66 | 36.78 | 37.49 | 5,068,518 | +1.00(+2.75%) |
Sep 05, 2008 | 35.95 | 36.56 | 35.82 | 36.49 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.35 | 36.52 | 35.93 | 35.95 | 5,147,952 | -0.54(-1.48%) |
Sep 03, 2008 | 36.68 | 37.10 | 36.27 | 36.49 | 4,800,815 | -0.40(-1.10%) |
Sep 02, 2008 | 36.68 | 37.13 | 36.32 | 36.89 | 4,303,070 | +0.70(+1.95%) |
Aug 29, 2008 | 36.65 | 36.83 | 36.17 | 36.19 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 36.03 | 36.87 | 35.83 | 36.80 | 3,627,244 | +0.91(+2.53%) |
Aug 27, 2008 | 35.80 | 36.02 | 35.60 | 35.89 | 2,526,204 | +0.08(+0.21%) |
Aug 26, 2008 | 35.60 | 35.95 | 35.48 | 35.81 | 3,337,150 | +0.06(+0.16%) |
Aug 25, 2008 | 36.23 | 36.31 | 35.65 | 35.75 | 2,611,665 | -0.64(-1.76%) |
Aug 22, 2008 | 35.88 | 36.45 | 35.76 | 36.39 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.43 | 35.82 | 35.20 | 35.78 | 3,199,359 | +0.00(+0.00%) |
Aug 20, 2008 | 36.37 | 36.37 | 35.63 | 35.78 | 5,046,351 | -0.65(-1.77%) |
Aug 19, 2008 | 36.73 | 36.81 | 36.26 | 36.43 | 3,162,682 | -0.39(-1.07%) |
Aug 18, 2008 | 36.94 | 37.13 | 36.61 | 36.82 | 2,731,239 | -0.09(-0.25%) |
Aug 15, 2008 | 36.63 | 36.99 | 36.44 | 36.92 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.95 | 36.63 | 35.92 | 36.63 | 3,445,821 | +0.46(+1.27%) |
Aug 13, 2008 | 36.37 | 36.53 | 35.61 | 36.17 | 3,834,109 | -0.22(-0.61%) |
Aug 12, 2008 | 35.84 | 36.55 | 35.78 | 36.39 | 4,815,147 | +0.38(+1.06%) |
Aug 11, 2008 | 36.02 | 36.15 | 35.51 | 36.01 | 4,639,730 | -0.02(-0.07%) |
Aug 08, 2008 | 34.35 | 36.05 | 34.22 | 36.04 | 4,248,568 | +1.75(+5.12%) |
Aug 07, 2008 | 35.37 | 35.57 | 34.16 | 34.28 | 5,300,109 | -1.26(-3.55%) |
Aug 06, 2008 | 35.46 | 35.72 | 35.29 | 35.54 | 2,973,184 | +0.01(+0.02%) |
Aug 05, 2008 | 34.59 | 35.56 | 34.49 | 35.54 | 4,011,517 | +0.96(+2.77%) |
Aug 04, 2008 | 33.98 | 34.79 | 33.96 | 34.58 | 3,065,822 | +0.64(+1.88%) |
Aug 01, 2008 | 34.12 | 34.22 | 33.68 | 33.94 | 3,654,431 | +0.01(+0.03%) |
Jul 31, 2008 | 34.07 | 34.32 | 33.80 | 33.93 | 4,771,418 | -0.30(-0.87%) |
Jul 30, 2008 | 33.80 | 34.48 | 33.74 | 34.23 | 6,476,780 | +0.52(+1.53%) |
Jul 29, 2008 | 33.71 | 33.72 | 32.99 | 33.71 | 4,348,073 | +0.80(+2.42%) |
Jul 28, 2008 | 32.84 | 33.26 | 32.77 | 32.92 | 3,982,235 | +0.06(+0.20%) |
Jul 25, 2008 | 32.60 | 33.14 | 32.60 | 32.85 | 4,382,450 | +0.38(+1.16%) |
Jul 24, 2008 | 33.17 | 33.37 | 32.48 | 32.48 | 4,684,365 | -0.79(-2.36%) |
Jul 23, 2008 | 32.85 | 33.35 | 32.72 | 33.26 | 4,655,486 | +0.58(+1.78%) |
Jul 22, 2008 | 32.09 | 32.79 | 32.09 | 32.68 | 6,974,438 | +0.43(+1.33%) |
Jul 21, 2008 | 32.43 | 32.43 | 32.12 | 32.25 | 5,127,101 | -0.01(-0.04%) |
Jul 18, 2008 | 32.55 | 32.55 | 32.11 | 32.26 | 6,994,533 | -0.20(-0.61%) |
Jul 17, 2008 | 32.21 | 32.60 | 31.85 | 32.46 | 8,270,543 | +0.35(+1.10%) |
Jul 16, 2008 | 32.09 | 32.27 | 31.79 | 32.11 | 7,365,576 | -0.16(-0.51%) |
Jul 15, 2008 | 31.83 | 33.84 | 29.58 | 32.28 | 18,683,712 | -2.22(-6.45%) |
Jul 14, 2008 | 35.12 | 35.27 | 34.39 | 34.50 | 4,566,191 | -0.31(-0.88%) |
Jul 11, 2008 | 34.91 | 35.12 | 34.62 | 34.80 | 4,253,616 | -0.40(-1.13%) |
Jul 10, 2008 | 35.26 | 35.32 | 34.86 | 35.20 | 3,837,666 | +0.06(+0.17%) |
Jul 09, 2008 | 35.52 | 35.53 | 35.11 | 35.14 | 3,569,132 | -0.38(-1.06%) |
Jul 08, 2008 | 35.03 | 35.56 | 34.77 | 35.52 | 4,632,782 | +0.59(+1.70%) |
Jul 07, 2008 | 35.76 | 35.78 | 34.79 | 34.93 | 5,479,406 | -0.75(-2.10%) |
Jul 04, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.68(+1.94%) |
Jul 02, 2008 | 35.31 | 35.56 | 34.98 | 35.00 | 4,593,685 | -0.16(-0.45%) |