Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.21 | 41.05 | 39.53 | 41.05 | 3,418,717 | +1.55(+3.92%) |
Sep 29, 2008 | 41.77 | 41.77 | 38.73 | 39.50 | 6,941,375 | -3.11(-7.30%) |
Sep 26, 2008 | 41.85 | 42.62 | 41.62 | 42.62 | 0 | -0.02(-0.04%) |
Sep 25, 2008 | 42.37 | 42.79 | 41.91 | 42.63 | 3,275,186 | +0.51(+1.20%) |
Sep 24, 2008 | 42.24 | 42.39 | 41.52 | 42.12 | 4,111,272 | -0.05(-0.12%) |
Sep 23, 2008 | 42.56 | 43.09 | 41.88 | 42.18 | 4,434,749 | -0.49(-1.15%) |
Sep 22, 2008 | 43.97 | 44.26 | 42.41 | 42.67 | 4,448,449 | -1.11(-2.53%) |
Sep 19, 2008 | 44.13 | 57.95 | 0.1776 | 43.77 | 0 | +1.12(+2.64%) |
Sep 18, 2008 | 41.85 | 42.90 | 40.64 | 42.65 | 7,465,021 | +1.31(+3.17%) |
Sep 17, 2008 | 42.61 | 42.79 | 41.30 | 41.34 | 6,291,174 | -1.83(-4.25%) |
Sep 16, 2008 | 42.03 | 43.88 | 41.15 | 43.17 | 7,863,872 | +0.33(+0.77%) |
Sep 15, 2008 | 43.37 | 44.04 | 42.80 | 42.84 | 4,621,526 | -1.61(-3.63%) |
Sep 12, 2008 | 43.98 | 44.51 | 43.71 | 44.46 | 2,690,095 | +0.26(+0.59%) |
Sep 11, 2008 | 43.02 | 44.26 | 42.92 | 44.20 | 3,339,939 | +0.71(+1.63%) |
Sep 10, 2008 | 43.40 | 43.83 | 43.12 | 43.49 | 3,232,099 | +0.43(+1.00%) |
Sep 09, 2008 | 44.58 | 44.85 | 42.93 | 43.05 | 3,553,316 | -1.41(-3.18%) |
Sep 08, 2008 | 45.66 | 45.66 | 43.80 | 44.47 | 4,005,052 | +0.42(+0.96%) |
Sep 05, 2008 | 43.66 | 44.10 | 43.21 | 44.04 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 44.90 | 44.96 | 43.88 | 44.04 | 3,909,625 | -1.18(-2.60%) |
Sep 03, 2008 | 45.61 | 45.68 | 44.91 | 45.21 | 2,591,478 | -0.42(-0.93%) |
Sep 02, 2008 | 46.60 | 46.72 | 45.52 | 45.63 | 3,616,537 | -0.60(-1.30%) |
Aug 29, 2008 | 46.64 | 46.74 | 46.17 | 46.23 | 1,500,554 | -0.65(-1.39%) |
Aug 28, 2008 | 46.61 | 46.89 | 46.58 | 46.89 | 2,065,423 | +0.43(+0.93%) |
Aug 27, 2008 | 46.21 | 46.56 | 46.04 | 46.45 | 2,535,249 | +0.41(+0.90%) |
Aug 26, 2008 | 45.96 | 46.21 | 45.82 | 46.04 | 1,800,981 | +0.02(+0.04%) |
Aug 25, 2008 | 46.50 | 46.78 | 45.89 | 46.02 | 1,975,256 | -0.75(-1.61%) |
Aug 22, 2008 | 46.46 | 46.85 | 46.46 | 46.78 | 1,805,491 | +0.45(+0.97%) |
Aug 21, 2008 | 45.90 | 46.49 | 45.86 | 46.33 | 2,410,997 | +0.12(+0.26%) |
Aug 20, 2008 | 46.14 | 46.32 | 45.89 | 46.21 | 3,867,603 | +0.28(+0.61%) |
Aug 19, 2008 | 46.05 | 46.19 | 45.81 | 45.93 | 2,224,509 | -0.43(-0.93%) |
Aug 18, 2008 | 46.89 | 47.04 | 46.07 | 46.36 | 2,599,795 | -0.47(-0.99%) |
Aug 15, 2008 | 47.00 | 47.00 | 46.58 | 46.83 | 0 | +0.03(+0.07%) |
Aug 14, 2008 | 46.16 | 46.98 | 46.16 | 46.79 | 2,399,715 | +0.19(+0.42%) |
Aug 13, 2008 | 46.31 | 46.82 | 46.17 | 46.60 | 3,741,907 | +0.12(+0.25%) |
Aug 12, 2008 | 46.51 | 46.72 | 46.34 | 46.48 | 2,509,957 | -0.18(-0.38%) |
Aug 11, 2008 | 46.45 | 46.92 | 46.35 | 46.66 | 2,320,752 | +0.19(+0.40%) |
Aug 08, 2008 | 45.70 | 46.56 | 45.46 | 46.47 | 2,666,464 | +0.79(+1.72%) |
Aug 07, 2008 | 46.05 | 46.22 | 45.64 | 45.68 | 2,324,662 | -0.61(-1.32%) |
Aug 06, 2008 | 45.81 | 46.37 | 45.73 | 46.29 | 3,868,802 | +0.44(+0.96%) |
Aug 05, 2008 | 44.96 | 45.90 | 44.96 | 45.85 | 2,306,064 | +1.15(+2.57%) |
Aug 04, 2008 | 45.32 | 45.40 | 44.67 | 44.70 | 2,772,371 | -0.60(-1.33%) |
Aug 01, 2008 | 45.73 | 45.83 | 45.17 | 45.30 | 2,989,550 | -0.34(-0.74%) |
Jul 31, 2008 | 46.00 | 46.34 | 45.63 | 45.64 | 4,136,626 | -0.66(-1.42%) |
Jul 30, 2008 | 45.85 | 46.31 | 45.69 | 46.30 | 3,502,130 | +0.75(+1.65%) |
Jul 29, 2008 | 45.55 | 45.89 | 44.90 | 45.55 | 4,582,863 | +0.63(+1.39%) |
Jul 28, 2008 | 45.22 | 45.46 | 44.75 | 44.92 | 3,150,417 | -0.51(-1.12%) |
Jul 25, 2008 | 45.25 | 45.52 | 45.15 | 45.43 | 2,984,671 | +0.36(+0.79%) |
Jul 24, 2008 | 46.01 | 46.01 | 44.96 | 45.08 | 4,359,551 | -0.82(-1.79%) |
Jul 23, 2008 | 45.79 | 46.13 | 45.73 | 45.90 | 4,760,382 | -0.04(-0.09%) |
Jul 22, 2008 | 45.35 | 46.26 | 45.30 | 45.94 | 4,875,757 | +0.30(+0.65%) |
Jul 21, 2008 | 45.68 | 45.75 | 45.40 | 45.64 | 5,148,706 | +0.12(+0.26%) |
Jul 18, 2008 | 45.71 | 45.71 | 45.30 | 45.52 | 6,265,378 | -0.43(-0.94%) |
Jul 17, 2008 | 45.52 | 45.96 | 45.30 | 45.96 | 5,743,562 | +0.34(+0.74%) |
Jul 16, 2008 | 44.73 | 45.62 | 44.53 | 45.62 | 3,993,401 | +0.81(+1.81%) |
Jul 15, 2008 | 44.57 | 45.37 | 44.15 | 44.81 | 6,171,934 | -0.26(-0.58%) |
Jul 14, 2008 | 45.76 | 45.84 | 44.90 | 45.07 | 5,173,897 | -0.28(-0.62%) |
Jul 11, 2008 | 45.23 | 45.79 | 44.64 | 45.35 | 5,647,592 | -0.25(-0.55%) |
Jul 10, 2008 | 45.28 | 45.68 | 44.86 | 45.60 | 7,583,221 | +0.26(+0.57%) |
Jul 09, 2008 | 46.03 | 46.18 | 45.10 | 45.34 | 7,189,728 | -0.63(-1.36%) |
Jul 08, 2008 | 45.36 | 46.01 | 44.97 | 45.96 | 8,724,590 | +0.61(+1.34%) |
Jul 07, 2008 | 45.77 | 46.16 | 44.94 | 45.35 | 7,548,586 | -0.20(-0.45%) |
Jul 04, 2008 | 45.85 | 46.02 | 45.03 | 45.56 | 3,847,765 | +0.00(+0.00%) |
Jul 03, 2008 | 45.85 | 46.02 | 45.03 | 45.56 | 3,847,765 | -0.11(-0.24%) |
Jul 02, 2008 | 46.81 | 46.98 | 45.65 | 45.67 | 4,270,485 | -1.23(-2.61%) |