Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.10 | 36.93 | 35.06 | 36.93 | 3,523,515 | +1.64(+4.64%) |
Sep 29, 2008 | 37.11 | 37.64 | 35.26 | 35.30 | 4,108,679 | -2.53(-6.69%) |
Sep 26, 2008 | 37.69 | 38.36 | 37.33 | 37.83 | 2,211,146 | -0.36(-0.95%) |
Sep 25, 2008 | 38.88 | 39.33 | 37.77 | 38.19 | 2,586,243 | -0.17(-0.43%) |
Sep 24, 2008 | 38.27 | 38.88 | 37.80 | 38.35 | 2,051,402 | +0.09(+0.23%) |
Sep 23, 2008 | 38.89 | 39.46 | 38.24 | 38.27 | 2,078,612 | -0.41(-1.07%) |
Sep 22, 2008 | 40.56 | 40.73 | 38.48 | 38.68 | 1,843,465 | -2.12(-5.19%) |
Sep 19, 2008 | 41.67 | 41.71 | 38.78 | 40.80 | 4,028,805 | +0.20(+0.50%) |
Sep 18, 2008 | 39.14 | 41.08 | 37.87 | 40.59 | 4,520,909 | +2.66(+7.01%) |
Sep 17, 2008 | 38.80 | 39.61 | 37.77 | 37.93 | 4,267,818 | -2.01(-5.03%) |
Sep 16, 2008 | 40.53 | 40.64 | 38.85 | 39.94 | 4,739,466 | +0.36(+0.90%) |
Sep 15, 2008 | 39.54 | 40.56 | 39.05 | 39.59 | 3,953,212 | -0.66(-1.64%) |
Sep 12, 2008 | 39.85 | 40.56 | 39.05 | 40.25 | 2,309,727 | +0.20(+0.49%) |
Sep 11, 2008 | 38.17 | 40.15 | 37.83 | 40.05 | 3,659,767 | +1.65(+4.30%) |
Sep 10, 2008 | 37.40 | 38.93 | 36.72 | 38.40 | 3,827,327 | +1.54(+4.19%) |
Sep 09, 2008 | 36.93 | 37.67 | 36.46 | 36.85 | 3,394,440 | +0.25(+0.69%) |
Sep 08, 2008 | 36.37 | 37.00 | 36.12 | 36.60 | 2,032,482 | +0.47(+1.30%) |
Sep 05, 2008 | 36.38 | 36.87 | 35.52 | 36.13 | 2,252,323 | -0.40(-1.09%) |
Sep 04, 2008 | 37.15 | 37.60 | 36.35 | 36.53 | 1,593,328 | -0.91(-2.42%) |
Sep 03, 2008 | 37.69 | 38.01 | 37.17 | 37.43 | 1,722,858 | -0.28(-0.75%) |
Sep 02, 2008 | 38.77 | 39.32 | 37.57 | 37.72 | 1,868,366 | -0.05(-0.13%) |
Aug 29, 2008 | 37.98 | 38.46 | 37.54 | 37.77 | 1,817,932 | -0.65(-1.70%) |
Aug 28, 2008 | 37.43 | 38.62 | 37.33 | 38.42 | 2,124,878 | +1.10(+2.95%) |
Aug 27, 2008 | 36.82 | 37.66 | 36.28 | 37.32 | 1,371,656 | +0.47(+1.28%) |
Aug 26, 2008 | 36.61 | 36.95 | 36.30 | 36.85 | 2,574,051 | +0.17(+0.47%) |
Aug 25, 2008 | 36.88 | 37.05 | 35.98 | 36.67 | 1,570,308 | -0.49(-1.33%) |
Aug 22, 2008 | 35.77 | 37.28 | 35.77 | 37.17 | 1,421,133 | +1.06(+2.93%) |
Aug 21, 2008 | 36.49 | 36.49 | 35.75 | 36.11 | 1,362,609 | -0.30(-0.84%) |
Aug 20, 2008 | 37.32 | 37.38 | 36.22 | 36.41 | 1,910,676 | -0.40(-1.08%) |
Aug 19, 2008 | 37.30 | 37.76 | 36.61 | 36.81 | 1,993,444 | -0.51(-1.36%) |
Aug 18, 2008 | 37.89 | 38.04 | 37.19 | 37.32 | 1,784,204 | -0.28(-0.75%) |
Aug 15, 2008 | 38.22 | 38.22 | 37.38 | 37.60 | 2,076,150 | -0.46(-1.22%) |
Aug 14, 2008 | 36.97 | 38.18 | 36.92 | 38.06 | 2,201,560 | +0.70(+1.88%) |
Aug 13, 2008 | 37.10 | 37.59 | 36.58 | 37.36 | 2,064,694 | +0.04(+0.10%) |
Aug 12, 2008 | 37.32 | 37.37 | 36.51 | 37.33 | 2,153,767 | -0.05(-0.14%) |
Aug 11, 2008 | 37.56 | 37.90 | 36.88 | 37.38 | 2,336,987 | -0.30(-0.79%) |
Aug 08, 2008 | 36.43 | 37.78 | 36.37 | 37.67 | 2,362,368 | +1.28(+3.53%) |
Aug 07, 2008 | 36.53 | 36.82 | 35.98 | 36.39 | 1,931,127 | -0.19(-0.52%) |
Aug 06, 2008 | 36.85 | 37.11 | 36.25 | 36.58 | 3,230,608 | -0.45(-1.21%) |
Aug 05, 2008 | 35.13 | 37.11 | 34.95 | 37.03 | 4,962,746 | +2.25(+6.46%) |
Aug 04, 2008 | 34.66 | 34.95 | 33.99 | 34.78 | 3,713,432 | +0.14(+0.40%) |
Aug 01, 2008 | 35.43 | 35.61 | 34.01 | 34.64 | 3,341,437 | -0.29(-0.83%) |
Jul 31, 2008 | 34.85 | 35.95 | 34.80 | 34.93 | 2,861,108 | -0.28(-0.78%) |
Jul 30, 2008 | 35.79 | 36.12 | 34.72 | 35.21 | 2,342,444 | -0.65(-1.82%) |
Jul 29, 2008 | 35.86 | 35.90 | 34.74 | 35.86 | 3,043,928 | +1.19(+3.43%) |
Jul 28, 2008 | 35.77 | 35.92 | 34.47 | 34.67 | 5,063,077 | -1.43(-3.96%) |
Jul 25, 2008 | 35.20 | 36.14 | 34.81 | 36.10 | 4,517,235 | +1.30(+3.73%) |
Jul 24, 2008 | 35.69 | 35.88 | 34.22 | 34.80 | 6,824,765 | -1.12(-3.11%) |
Jul 23, 2008 | 37.35 | 37.42 | 35.63 | 35.92 | 12,040,829 | -6.66(-15.64%) |
Jul 22, 2008 | 41.51 | 42.61 | 40.78 | 42.58 | 3,420,599 | +1.33(+3.22%) |
Jul 21, 2008 | 41.23 | 41.58 | 40.99 | 41.25 | 3,099,611 | -0.13(-0.32%) |
Jul 18, 2008 | 40.22 | 41.53 | 39.88 | 41.38 | 3,271,659 | +0.91(+2.26%) |
Jul 17, 2008 | 40.34 | 41.23 | 39.87 | 40.47 | 3,691,729 | -0.77(-1.86%) |
Jul 16, 2008 | 38.99 | 41.33 | 38.54 | 41.24 | 3,897,718 | +2.25(+5.78%) |
Jul 15, 2008 | 39.15 | 39.72 | 38.30 | 38.98 | 4,569,712 | -0.60(-1.52%) |
Jul 14, 2008 | 40.26 | 40.26 | 39.16 | 39.59 | 2,301,533 | -0.02(-0.05%) |
Jul 11, 2008 | 39.66 | 40.27 | 39.01 | 39.61 | 2,398,823 | -0.43(-1.07%) |
Jul 10, 2008 | 40.28 | 40.65 | 39.20 | 40.04 | 2,579,742 | -0.09(-0.22%) |
Jul 09, 2008 | 40.29 | 41.12 | 39.63 | 40.12 | 3,962,558 | -0.25(-0.61%) |
Jul 08, 2008 | 38.69 | 40.38 | 38.40 | 40.37 | 3,343,796 | +1.77(+4.58%) |
Jul 07, 2008 | 38.35 | 39.30 | 38.24 | 38.60 | 3,597,001 | +0.65(+1.70%) |
Jul 04, 2008 | 38.25 | 38.41 | 37.52 | 37.96 | 2,134,076 | +0.00(+0.00%) |
Jul 03, 2008 | 38.25 | 38.41 | 37.52 | 37.96 | 2,134,076 | -0.10(-0.27%) |
Jul 02, 2008 | 39.68 | 39.68 | 37.86 | 38.06 | 3,746,019 | -1.33(-3.39%) |