Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.00 | 41.29 | 40.06 | 41.27 | 19,384,478 | +1.03(+2.56%) |
Sep 29, 2008 | 42.20 | 42.46 | 40.04 | 40.24 | 18,471,668 | -2.03(-4.81%) |
Sep 26, 2008 | 41.51 | 42.37 | 41.51 | 42.28 | 0 | +0.62(+1.49%) |
Sep 25, 2008 | 41.33 | 41.94 | 41.33 | 41.65 | 13,334,478 | +0.56(+1.37%) |
Sep 24, 2008 | 41.47 | 41.91 | 40.60 | 41.09 | 13,290,174 | -0.23(-0.57%) |
Sep 23, 2008 | 41.89 | 43.15 | 41.01 | 41.33 | 17,125,398 | -0.53(-1.26%) |
Sep 22, 2008 | 42.53 | 43.32 | 41.62 | 41.85 | 18,158,190 | -0.94(-2.20%) |
Sep 19, 2008 | 43.25 | 43.79 | 42.54 | 42.80 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.40 | 42.96 | 41.53 | 42.78 | 19,697,030 | +0.96(+2.30%) |
Sep 17, 2008 | 42.72 | 43.36 | 41.73 | 41.82 | 19,979,518 | -1.18(-2.75%) |
Sep 16, 2008 | 42.47 | 43.53 | 42.22 | 43.01 | 23,366,238 | +0.38(+0.89%) |
Sep 15, 2008 | 42.63 | 43.39 | 42.20 | 42.62 | 16,942,442 | -0.23(-0.53%) |
Sep 12, 2008 | 42.89 | 43.39 | 42.52 | 42.85 | 14,014,532 | -0.33(-0.77%) |
Sep 11, 2008 | 41.85 | 43.24 | 41.65 | 43.19 | 19,977,192 | +0.91(+2.15%) |
Sep 10, 2008 | 42.40 | 42.66 | 41.87 | 42.28 | 12,988,743 | +0.01(+0.02%) |
Sep 09, 2008 | 42.14 | 43.25 | 42.14 | 42.27 | 21,631,422 | +0.52(+1.23%) |
Sep 08, 2008 | 40.98 | 41.81 | 40.76 | 41.75 | 15,595,516 | +1.42(+3.52%) |
Sep 05, 2008 | 39.99 | 40.45 | 39.84 | 40.34 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.15 | 41.17 | 40.11 | 40.15 | 11,600,854 | -1.14(-2.75%) |
Sep 03, 2008 | 42.23 | 42.24 | 40.94 | 41.29 | 15,106,198 | -0.80(-1.89%) |
Sep 02, 2008 | 41.73 | 43.01 | 41.73 | 42.08 | 14,439,352 | +0.61(+1.47%) |
Aug 29, 2008 | 41.98 | 42.10 | 41.35 | 41.47 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.70 | 42.11 | 41.28 | 42.07 | 8,614,747 | +0.54(+1.30%) |
Aug 27, 2008 | 41.87 | 41.87 | 41.05 | 41.53 | 7,311,334 | -0.03(-0.08%) |
Aug 26, 2008 | 41.52 | 41.65 | 40.94 | 41.56 | 8,292,414 | +0.03(+0.08%) |
Aug 25, 2008 | 42.28 | 42.28 | 41.41 | 41.53 | 8,965,908 | -0.90(-2.11%) |
Aug 22, 2008 | 41.93 | 42.74 | 41.93 | 42.42 | 0 | +0.74(+1.78%) |
Aug 21, 2008 | 41.43 | 42.04 | 41.41 | 41.68 | 7,676,862 | -0.08(-0.19%) |
Aug 20, 2008 | 41.90 | 41.92 | 41.45 | 41.76 | 6,916,242 | -0.02(-0.05%) |
Aug 19, 2008 | 42.14 | 42.16 | 41.64 | 41.78 | 8,439,290 | -0.56(-1.31%) |
Aug 18, 2008 | 42.74 | 42.96 | 42.17 | 42.34 | 10,394,931 | -0.23(-0.53%) |
Aug 15, 2008 | 42.90 | 43.05 | 42.30 | 42.56 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 41.91 | 43.01 | 41.47 | 42.54 | 13,899,677 | +0.55(+1.31%) |
Aug 13, 2008 | 42.82 | 42.87 | 41.43 | 41.99 | 18,506,394 | -0.78(-1.81%) |
Aug 12, 2008 | 43.62 | 43.77 | 42.56 | 42.77 | 19,652,450 | -1.34(-3.05%) |
Aug 11, 2008 | 43.51 | 44.82 | 43.33 | 44.12 | 22,080,852 | +0.19(+0.43%) |
Aug 08, 2008 | 41.73 | 44.31 | 41.17 | 43.93 | 41,165,424 | +2.55(+6.16%) |
Aug 07, 2008 | 41.41 | 42.18 | 41.01 | 41.38 | 18,805,000 | -0.19(-0.45%) |
Aug 06, 2008 | 41.41 | 41.75 | 41.09 | 41.57 | 14,485,542 | -0.13(-0.30%) |
Aug 05, 2008 | 40.66 | 41.75 | 40.59 | 41.69 | 19,934,458 | +1.19(+2.94%) |
Aug 04, 2008 | 40.03 | 40.78 | 39.98 | 40.50 | 9,072,047 | +0.52(+1.31%) |
Aug 01, 2008 | 40.02 | 40.48 | 39.76 | 39.98 | 10,715,064 | -0.01(-0.03%) |
Jul 31, 2008 | 40.27 | 40.79 | 39.93 | 39.99 | 10,404,903 | -0.44(-1.09%) |
Jul 30, 2008 | 40.17 | 40.66 | 40.07 | 40.44 | 11,560,093 | +0.50(+1.26%) |
Jul 29, 2008 | 39.93 | 40.14 | 38.78 | 39.93 | 15,163,895 | +1.28(+3.30%) |
Jul 28, 2008 | 39.27 | 39.52 | 38.60 | 38.66 | 10,873,088 | -0.58(-1.47%) |
Jul 25, 2008 | 39.19 | 40.13 | 39.03 | 39.23 | 11,883,219 | +0.19(+0.48%) |
Jul 24, 2008 | 39.27 | 39.63 | 38.80 | 39.05 | 12,597,849 | -0.86(-2.16%) |
Jul 23, 2008 | 40.94 | 40.94 | 39.15 | 39.91 | 22,495,168 | -0.31(-0.77%) |
Jul 22, 2008 | 39.80 | 40.54 | 39.80 | 40.22 | 14,384,209 | +0.25(+0.62%) |
Jul 21, 2008 | 40.38 | 40.74 | 39.59 | 39.97 | 12,878,718 | -0.46(-1.14%) |
Jul 18, 2008 | 40.41 | 40.80 | 40.08 | 40.43 | 10,850,266 | +0.05(+0.12%) |
Jul 17, 2008 | 40.00 | 40.79 | 39.47 | 40.38 | 14,174,782 | +0.14(+0.35%) |
Jul 16, 2008 | 39.15 | 40.36 | 38.93 | 40.24 | 15,270,199 | +1.07(+2.73%) |
Jul 15, 2008 | 38.48 | 39.77 | 38.35 | 39.17 | 14,315,962 | +0.31(+0.81%) |
Jul 14, 2008 | 38.74 | 39.13 | 38.47 | 38.86 | 10,524,547 | +0.52(+1.34%) |
Jul 11, 2008 | 38.72 | 39.04 | 38.26 | 38.34 | 14,652,337 | -0.75(-1.92%) |
Jul 10, 2008 | 39.56 | 39.67 | 38.89 | 39.09 | 13,058,174 | -0.54(-1.37%) |
Jul 09, 2008 | 39.27 | 39.80 | 38.98 | 39.63 | 15,786,023 | +0.49(+1.25%) |
Jul 08, 2008 | 38.60 | 39.24 | 38.35 | 39.15 | 14,517,208 | +0.78(+2.02%) |
Jul 07, 2008 | 38.41 | 38.80 | 37.89 | 38.37 | 11,977,102 | +0.11(+0.30%) |
Jul 04, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | +0.00(+0.00%) |
Jul 03, 2008 | 38.53 | 38.72 | 37.63 | 38.26 | 8,722,623 | -0.16(-0.42%) |
Jul 02, 2008 | 38.40 | 39.09 | 38.25 | 38.42 | 14,747,572 | +0.09(+0.24%) |