Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.46 | 42.26 | 41.31 | 42.15 | 5,722,879 | -0.69(-1.60%) |
Sep 29, 2008 | 44.36 | 44.60 | 42.15 | 42.83 | 4,237,422 | -2.51(-5.53%) |
Sep 26, 2008 | 44.96 | 45.36 | 44.83 | 45.34 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.89 | 46.04 | 45.24 | 45.42 | 1,559,732 | +0.32(+0.72%) |
Sep 24, 2008 | 46.03 | 46.05 | 44.75 | 45.10 | 2,286,258 | +0.05(+0.11%) |
Sep 23, 2008 | 45.29 | 45.61 | 44.66 | 45.05 | 3,163,297 | -0.21(-0.47%) |
Sep 22, 2008 | 45.60 | 45.71 | 44.88 | 45.26 | 2,570,958 | -0.59(-1.29%) |
Sep 19, 2008 | 45.32 | 46.69 | 40.03 | 45.85 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.34 | 44.53 | 42.69 | 44.32 | 5,837,701 | +1.19(+2.76%) |
Sep 17, 2008 | 43.61 | 43.91 | 42.60 | 43.13 | 5,074,335 | -1.36(-3.05%) |
Sep 16, 2008 | 43.52 | 44.60 | 43.46 | 44.48 | 10,708,160 | +1.87(+4.39%) |
Sep 15, 2008 | 42.49 | 42.99 | 41.86 | 42.61 | 6,622,087 | +0.65(+1.56%) |
Sep 12, 2008 | 41.57 | 42.12 | 41.28 | 41.96 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.32 | 41.76 | 40.14 | 41.70 | 5,398,046 | +0.53(+1.28%) |
Sep 10, 2008 | 41.63 | 41.67 | 41.06 | 41.17 | 1,902,627 | -0.09(-0.21%) |
Sep 09, 2008 | 41.56 | 41.97 | 41.26 | 41.26 | 3,579,471 | -1.25(-2.93%) |
Sep 08, 2008 | 42.98 | 42.99 | 42.04 | 42.50 | 2,650,333 | -0.25(-0.59%) |
Sep 05, 2008 | 42.48 | 42.81 | 42.13 | 42.75 | 0 | -0.55(-1.27%) |
Sep 04, 2008 | 43.65 | 43.91 | 43.02 | 43.31 | 4,313,032 | -0.81(-1.84%) |
Sep 03, 2008 | 43.90 | 44.21 | 43.80 | 44.12 | 1,978,085 | +0.47(+1.08%) |
Sep 02, 2008 | 44.13 | 44.36 | 43.57 | 43.65 | 1,829,456 | -0.59(-1.34%) |
Aug 29, 2008 | 44.24 | 44.45 | 44.01 | 44.24 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 44.48 | 44.78 | 44.40 | 44.52 | 1,862,985 | +0.48(+1.09%) |
Aug 27, 2008 | 44.01 | 44.23 | 43.92 | 44.04 | 1,937,027 | +0.05(+0.11%) |
Aug 26, 2008 | 43.84 | 44.31 | 43.69 | 43.99 | 1,835,809 | +0.05(+0.11%) |
Aug 25, 2008 | 44.32 | 44.41 | 43.76 | 43.95 | 1,344,107 | -0.32(-0.73%) |
Aug 22, 2008 | 44.08 | 44.51 | 44.01 | 44.27 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.78 | 44.28 | 43.72 | 44.18 | 1,569,449 | +0.21(+0.48%) |
Aug 20, 2008 | 43.78 | 44.20 | 43.64 | 43.97 | 1,705,574 | -0.23(-0.52%) |
Aug 19, 2008 | 44.06 | 44.26 | 43.80 | 44.20 | 1,401,121 | -0.13(-0.28%) |
Aug 18, 2008 | 44.58 | 44.75 | 44.21 | 44.32 | 1,821,626 | -0.44(-0.99%) |
Aug 15, 2008 | 44.67 | 44.86 | 44.50 | 44.77 | 0 | -0.47(-1.03%) |
Aug 14, 2008 | 45.14 | 45.65 | 45.11 | 45.23 | 1,963,545 | +0.03(+0.07%) |
Aug 13, 2008 | 44.90 | 45.37 | 44.80 | 45.20 | 1,169,464 | +0.02(+0.03%) |
Aug 12, 2008 | 45.09 | 45.37 | 44.92 | 45.18 | 2,990,667 | -0.08(-0.17%) |
Aug 11, 2008 | 45.48 | 45.72 | 45.07 | 45.26 | 3,080,606 | -0.30(-0.66%) |
Aug 08, 2008 | 44.71 | 45.78 | 44.69 | 45.56 | 5,364,659 | -0.42(-0.91%) |
Aug 07, 2008 | 46.16 | 46.24 | 45.78 | 45.98 | 2,377,655 | -0.21(-0.46%) |
Aug 06, 2008 | 45.74 | 46.41 | 45.65 | 46.19 | 2,945,216 | +0.16(+0.34%) |
Aug 05, 2008 | 45.70 | 46.20 | 45.42 | 46.04 | 2,497,626 | +0.39(+0.86%) |
Aug 04, 2008 | 45.56 | 45.83 | 45.45 | 45.64 | 2,135,519 | -0.02(-0.03%) |
Aug 01, 2008 | 45.78 | 45.89 | 45.40 | 45.66 | 2,911,841 | +0.06(+0.12%) |
Jul 31, 2008 | 45.86 | 46.04 | 45.40 | 45.60 | 3,621,257 | -0.17(-0.36%) |
Jul 30, 2008 | 45.91 | 46.11 | 45.42 | 45.77 | 4,114,886 | -0.76(-1.63%) |
Jul 29, 2008 | 46.53 | 46.87 | 45.02 | 46.53 | 12,162,184 | +4.15(+9.79%) |
Jul 28, 2008 | 42.25 | 42.71 | 42.03 | 42.38 | 6,644,690 | -0.23(-0.54%) |
Jul 25, 2008 | 42.34 | 42.72 | 42.13 | 42.60 | 2,800,014 | -0.32(-0.75%) |
Jul 24, 2008 | 43.13 | 43.17 | 42.79 | 42.93 | 3,740,820 | -0.54(-1.23%) |
Jul 23, 2008 | 43.49 | 43.81 | 43.30 | 43.46 | 3,436,307 | -0.70(-1.59%) |
Jul 22, 2008 | 43.98 | 44.40 | 43.87 | 44.17 | 4,869,037 | +0.03(+0.07%) |
Jul 21, 2008 | 44.26 | 44.26 | 43.76 | 44.13 | 2,319,416 | +0.40(+0.92%) |
Jul 18, 2008 | 43.74 | 43.84 | 43.58 | 43.73 | 2,524,934 | +0.03(+0.07%) |
Jul 17, 2008 | 43.09 | 43.85 | 42.98 | 43.70 | 3,409,894 | +0.95(+2.23%) |
Jul 16, 2008 | 42.19 | 42.76 | 41.69 | 42.75 | 5,133,383 | +1.96(+4.80%) |
Jul 15, 2008 | 40.98 | 41.30 | 40.51 | 40.79 | 3,635,129 | +0.24(+0.58%) |
Jul 14, 2008 | 41.00 | 41.15 | 40.50 | 40.55 | 2,391,583 | -0.37(-0.91%) |
Jul 11, 2008 | 40.76 | 41.02 | 40.06 | 40.92 | 5,706,294 | -0.26(-0.63%) |
Jul 10, 2008 | 41.00 | 41.19 | 40.57 | 41.18 | 2,933,726 | +0.58(+1.42%) |
Jul 09, 2008 | 41.39 | 41.46 | 40.45 | 40.61 | 2,818,471 | -0.64(-1.55%) |
Jul 08, 2008 | 41.12 | 41.31 | 40.43 | 41.25 | 4,134,912 | -0.09(-0.21%) |
Jul 07, 2008 | 41.21 | 42.16 | 41.19 | 41.33 | 6,362,651 | +0.28(+0.69%) |
Jul 04, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.00(+0.00%) |
Jul 03, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.50(+1.25%) |
Jul 02, 2008 | 40.89 | 41.30 | 40.45 | 40.55 | 4,775,906 | -0.39(-0.94%) |