Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.12 | 40.93 | 39.02 | 40.86 | 2,515,022 | +2.30(+5.96%) |
Sep 29, 2008 | 40.27 | 40.84 | 37.52 | 38.56 | 2,240,738 | -2.48(-6.05%) |
Sep 26, 2008 | 40.86 | 41.61 | 40.09 | 41.04 | 0 | -0.49(-1.17%) |
Sep 25, 2008 | 41.00 | 42.11 | 41.00 | 41.53 | 1,954,821 | +0.41(+0.99%) |
Sep 24, 2008 | 41.54 | 42.08 | 40.77 | 41.12 | 2,256,538 | -0.38(-0.91%) |
Sep 23, 2008 | 42.60 | 43.39 | 41.39 | 41.50 | 1,861,927 | -1.31(-3.06%) |
Sep 22, 2008 | 45.74 | 45.78 | 42.68 | 42.81 | 1,813,231 | -2.92(-6.39%) |
Sep 19, 2008 | 46.54 | 46.98 | 41.66 | 45.73 | 0 | +2.07(+4.75%) |
Sep 18, 2008 | 42.96 | 43.66 | 38.19 | 43.66 | 5,182,660 | +1.19(+2.81%) |
Sep 17, 2008 | 44.40 | 44.59 | 42.46 | 42.46 | 2,273,601 | -2.86(-6.31%) |
Sep 16, 2008 | 43.63 | 45.54 | 42.68 | 45.32 | 3,217,393 | +0.89(+2.00%) |
Sep 15, 2008 | 45.49 | 46.33 | 44.35 | 44.43 | 3,503,274 | -2.78(-5.89%) |
Sep 12, 2008 | 46.18 | 47.42 | 45.91 | 47.22 | 1,596,573 | +0.22(+0.48%) |
Sep 11, 2008 | 45.71 | 47.08 | 45.19 | 46.99 | 3,247,142 | +0.86(+1.85%) |
Sep 10, 2008 | 44.38 | 46.66 | 44.26 | 46.14 | 3,651,359 | +2.07(+4.69%) |
Sep 09, 2008 | 47.96 | 47.96 | 43.81 | 44.07 | 3,502,253 | -3.35(-7.06%) |
Sep 08, 2008 | 47.55 | 48.57 | 46.72 | 47.42 | 3,306,714 | +0.88(+1.89%) |
Sep 05, 2008 | 46.59 | 46.84 | 44.80 | 46.54 | 0 | +0.40(+0.87%) |
Sep 04, 2008 | 48.59 | 48.88 | 45.40 | 46.14 | 4,029,077 | -2.44(-5.01%) |
Sep 03, 2008 | 49.72 | 49.72 | 48.34 | 48.57 | 2,120,066 | -1.15(-2.31%) |
Sep 02, 2008 | 50.09 | 50.57 | 49.38 | 49.72 | 3,177,092 | +0.33(+0.67%) |
Aug 29, 2008 | 50.03 | 50.45 | 49.39 | 49.39 | 0 | -0.72(-1.45%) |
Aug 28, 2008 | 48.78 | 50.47 | 48.58 | 50.12 | 1,544,864 | +1.53(+3.16%) |
Aug 27, 2008 | 47.74 | 49.00 | 47.33 | 48.58 | 1,742,200 | +0.82(+1.71%) |
Aug 26, 2008 | 47.83 | 47.88 | 47.20 | 47.77 | 1,817,945 | +0.00(+0.00%) |
Aug 25, 2008 | 48.38 | 48.40 | 47.29 | 47.77 | 1,445,220 | -0.82(-1.68%) |
Aug 22, 2008 | 47.59 | 48.60 | 47.53 | 48.58 | 0 | +1.13(+2.39%) |
Aug 21, 2008 | 47.13 | 47.56 | 46.65 | 47.45 | 2,224,915 | -0.44(-0.92%) |
Aug 20, 2008 | 48.08 | 48.09 | 47.10 | 47.89 | 2,244,872 | +0.05(+0.10%) |
Aug 19, 2008 | 49.08 | 49.08 | 47.50 | 47.84 | 2,548,195 | -1.34(-2.73%) |
Aug 18, 2008 | 50.26 | 50.53 | 48.73 | 49.18 | 2,831,329 | -1.11(-2.21%) |
Aug 15, 2008 | 51.58 | 51.64 | 49.85 | 50.29 | 0 | -0.05(-0.09%) |
Aug 14, 2008 | 49.89 | 50.81 | 49.36 | 50.34 | 2,639,306 | -0.03(-0.06%) |
Aug 13, 2008 | 49.15 | 50.68 | 48.88 | 50.37 | 3,519,667 | +1.06(+2.14%) |
Aug 12, 2008 | 49.52 | 49.81 | 48.91 | 49.31 | 2,767,299 | -0.02(-0.05%) |
Aug 11, 2008 | 48.24 | 49.89 | 48.19 | 49.34 | 3,063,460 | +0.75(+1.54%) |
Aug 08, 2008 | 47.03 | 48.78 | 46.96 | 48.59 | 3,215,367 | +1.25(+2.64%) |
Aug 07, 2008 | 46.95 | 48.06 | 46.12 | 47.34 | 5,997,014 | +0.06(+0.13%) |
Aug 06, 2008 | 48.18 | 48.33 | 47.27 | 47.28 | 6,346,308 | -1.01(-2.09%) |
Aug 05, 2008 | 49.04 | 49.04 | 47.86 | 48.29 | 5,859,411 | +0.64(+1.34%) |
Aug 04, 2008 | 48.37 | 48.52 | 47.39 | 47.65 | 5,218,818 | +0.96(+2.06%) |
Aug 01, 2008 | 47.92 | 48.17 | 46.49 | 46.69 | 4,531,562 | -0.86(-1.82%) |
Jul 31, 2008 | 49.41 | 49.65 | 47.23 | 47.55 | 7,803,024 | -4.90(-9.35%) |
Jul 30, 2008 | 51.69 | 52.45 | 51.28 | 52.45 | 4,304,461 | +1.22(+2.38%) |
Jul 29, 2008 | 51.18 | 51.69 | 50.54 | 51.23 | 3,697,850 | -0.12(-0.24%) |
Jul 28, 2008 | 51.73 | 51.90 | 50.93 | 51.36 | 2,723,094 | -0.44(-0.85%) |
Jul 25, 2008 | 50.88 | 51.94 | 50.63 | 51.80 | 3,071,330 | +1.21(+2.39%) |
Jul 24, 2008 | 53.12 | 53.31 | 50.46 | 50.59 | 3,057,584 | -2.41(-4.55%) |
Jul 23, 2008 | 53.17 | 53.35 | 52.32 | 53.00 | 2,689,729 | -0.08(-0.16%) |
Jul 22, 2008 | 52.45 | 53.14 | 52.39 | 53.08 | 2,365,462 | +0.34(+0.64%) |
Jul 21, 2008 | 51.87 | 52.76 | 51.57 | 52.75 | 2,838,706 | +1.19(+2.30%) |
Jul 18, 2008 | 52.45 | 52.54 | 51.17 | 51.56 | 3,051,957 | -0.63(-1.21%) |
Jul 17, 2008 | 52.78 | 52.78 | 51.29 | 52.19 | 4,174,063 | -0.39(-0.75%) |
Jul 16, 2008 | 51.63 | 52.74 | 50.52 | 52.58 | 5,653,166 | +1.12(+2.17%) |
Jul 15, 2008 | 50.49 | 52.02 | 48.88 | 51.47 | 4,645,881 | -1.65(-3.11%) |
Jul 14, 2008 | 53.91 | 53.91 | 52.45 | 53.12 | 1,853,836 | -0.05(-0.09%) |
Jul 11, 2008 | 52.71 | 54.15 | 52.16 | 53.16 | 2,423,756 | -0.07(-0.13%) |
Jul 10, 2008 | 54.00 | 54.68 | 51.22 | 53.23 | 4,302,094 | -0.76(-1.40%) |
Jul 09, 2008 | 55.91 | 56.02 | 53.96 | 53.99 | 3,048,171 | -1.77(-3.18%) |
Jul 08, 2008 | 54.01 | 56.04 | 53.27 | 55.76 | 4,522,458 | +1.41(+2.60%) |
Jul 07, 2008 | 54.49 | 55.61 | 53.45 | 54.35 | 3,064,415 | -0.02(-0.04%) |
Jul 04, 2008 | 54.48 | 54.83 | 53.28 | 54.37 | 2,004,470 | +0.00(+0.00%) |
Jul 03, 2008 | 54.48 | 54.83 | 53.28 | 54.37 | 2,004,470 | +0.22(+0.41%) |
Jul 02, 2008 | 55.71 | 55.71 | 53.98 | 54.15 | 4,486,521 | -1.56(-2.80%) |