Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.43 | 46.59 | 44.29 | 46.47 | 35,724,492 | +2.81(+6.43%) |
Sep 29, 2008 | 47.90 | 48.18 | 43.67 | 43.67 | 41,526,328 | -5.32(-10.87%) |
Sep 26, 2008 | 48.46 | 49.09 | 47.84 | 48.99 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.95 | 49.68 | 47.95 | 49.29 | 24,472,328 | +1.26(+2.63%) |
Sep 24, 2008 | 48.31 | 48.79 | 47.81 | 48.02 | 19,937,422 | -0.13(-0.27%) |
Sep 23, 2008 | 49.11 | 49.80 | 47.83 | 48.15 | 25,945,208 | -1.05(-2.14%) |
Sep 22, 2008 | 49.71 | 50.57 | 48.88 | 49.21 | 25,957,268 | -0.26(-0.54%) |
Sep 19, 2008 | 48.21 | 49.65 | 47.17 | 49.47 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.84 | 47.05 | 44.45 | 46.70 | 41,489,576 | +1.59(+3.54%) |
Sep 17, 2008 | 45.64 | 47.27 | 44.79 | 45.10 | 41,271,376 | -1.02(-2.21%) |
Sep 16, 2008 | 44.42 | 46.41 | 43.67 | 46.12 | 36,308,480 | +1.00(+2.21%) |
Sep 15, 2008 | 45.73 | 47.22 | 45.13 | 45.13 | 30,873,556 | -2.34(-4.93%) |
Sep 12, 2008 | 46.71 | 47.60 | 46.47 | 47.47 | 23,766,774 | +0.81(+1.74%) |
Sep 11, 2008 | 45.35 | 46.77 | 44.87 | 46.65 | 29,018,864 | +0.92(+2.02%) |
Sep 10, 2008 | 44.88 | 46.05 | 44.70 | 45.73 | 31,499,728 | +1.34(+3.01%) |
Sep 09, 2008 | 45.19 | 45.83 | 44.37 | 44.39 | 37,536,736 | -1.27(-2.79%) |
Sep 08, 2008 | 45.83 | 46.40 | 44.89 | 45.67 | 27,424,290 | +0.47(+1.03%) |
Sep 05, 2008 | 45.64 | 46.05 | 44.57 | 45.20 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.41 | 47.54 | 45.54 | 45.76 | 29,332,746 | -1.67(-3.52%) |
Sep 03, 2008 | 46.82 | 47.58 | 46.73 | 47.43 | 19,094,764 | +0.50(+1.07%) |
Sep 02, 2008 | 47.61 | 47.67 | 46.88 | 46.93 | 23,841,190 | -1.71(-3.51%) |
Aug 29, 2008 | 49.37 | 49.43 | 48.52 | 48.64 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.20 | 49.30 | 48.10 | 49.12 | 15,722,811 | +0.32(+0.65%) |
Aug 27, 2008 | 48.87 | 49.02 | 48.35 | 48.81 | 14,602,200 | +0.47(+0.97%) |
Aug 26, 2008 | 48.34 | 48.55 | 47.81 | 48.34 | 16,596,672 | +0.16(+0.33%) |
Aug 25, 2008 | 49.91 | 49.91 | 47.92 | 48.18 | 20,132,750 | -1.46(-2.94%) |
Aug 22, 2008 | 49.40 | 50.02 | 49.16 | 49.64 | 15,218,078 | -0.24(-0.47%) |
Aug 21, 2008 | 49.16 | 50.20 | 49.10 | 49.88 | 19,921,760 | +1.16(+2.38%) |
Aug 20, 2008 | 48.07 | 49.02 | 47.61 | 48.72 | 20,746,536 | +0.99(+2.07%) |
Aug 19, 2008 | 46.63 | 48.08 | 46.63 | 47.73 | 19,296,676 | +0.86(+1.83%) |
Aug 18, 2008 | 47.72 | 48.08 | 46.66 | 46.87 | 18,427,466 | -0.60(-1.26%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.13 | 47.47 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.38 | 49.29 | 47.96 | 48.78 | 25,530,374 | +0.19(+0.39%) |
Aug 13, 2008 | 47.00 | 48.64 | 46.88 | 48.59 | 27,207,260 | +1.51(+3.21%) |
Aug 12, 2008 | 47.80 | 47.80 | 46.83 | 47.08 | 22,505,996 | -0.29(-0.62%) |
Aug 11, 2008 | 47.67 | 47.96 | 46.79 | 47.38 | 20,249,352 | -0.18(-0.38%) |
Aug 08, 2008 | 46.69 | 47.58 | 46.13 | 47.56 | 25,006,088 | +0.55(+1.16%) |
Aug 07, 2008 | 47.79 | 48.07 | 46.95 | 47.01 | 22,390,746 | -0.64(-1.34%) |
Aug 06, 2008 | 46.42 | 47.79 | 46.21 | 47.65 | 34,676,796 | +1.17(+2.51%) |
Aug 05, 2008 | 46.51 | 46.94 | 45.56 | 46.48 | 38,980,924 | -0.17(-0.37%) |
Aug 04, 2008 | 47.36 | 47.76 | 46.25 | 46.65 | 29,306,704 | -0.85(-1.79%) |
Aug 01, 2008 | 47.32 | 48.15 | 47.03 | 47.50 | 23,230,332 | -0.14(-0.30%) |
Jul 31, 2008 | 48.55 | 49.01 | 47.45 | 47.65 | 26,852,540 | -1.52(-3.09%) |
Jul 30, 2008 | 46.83 | 49.26 | 46.44 | 49.17 | 30,701,598 | +2.49(+5.34%) |
Jul 29, 2008 | 46.68 | 47.16 | 45.90 | 46.68 | 24,998,374 | +0.20(+0.42%) |
Jul 28, 2008 | 46.69 | 47.03 | 46.28 | 46.48 | 19,461,604 | -0.04(-0.08%) |
Jul 25, 2008 | 46.23 | 47.31 | 46.15 | 46.52 | 25,601,284 | +0.32(+0.68%) |
Jul 24, 2008 | 46.58 | 47.04 | 45.94 | 46.20 | 33,651,212 | -0.37(-0.79%) |
Jul 23, 2008 | 48.32 | 48.35 | 46.39 | 46.57 | 33,902,788 | -1.68(-3.48%) |
Jul 22, 2008 | 48.75 | 49.31 | 47.97 | 48.25 | 26,755,892 | -0.72(-1.47%) |
Jul 21, 2008 | 48.78 | 48.99 | 48.16 | 48.97 | 29,507,726 | +0.48(+1.00%) |
Jul 18, 2008 | 48.42 | 49.07 | 48.01 | 48.49 | 28,649,866 | +0.21(+0.44%) |
Jul 17, 2008 | 48.54 | 48.88 | 47.31 | 48.27 | 36,444,824 | -0.41(-0.83%) |
Jul 16, 2008 | 50.34 | 50.49 | 48.50 | 48.68 | 35,854,996 | -1.71(-3.39%) |
Jul 15, 2008 | 51.97 | 52.31 | 50.23 | 50.38 | 27,087,218 | -1.90(-3.64%) |
Jul 14, 2008 | 52.18 | 52.58 | 51.56 | 52.29 | 20,737,434 | +0.31(+0.60%) |
Jul 11, 2008 | 53.51 | 53.86 | 51.36 | 51.98 | 30,848,982 | -2.25(-4.16%) |
Jul 10, 2008 | 52.82 | 54.23 | 52.14 | 54.23 | 32,128,788 | +1.32(+2.49%) |
Jul 09, 2008 | 54.25 | 54.54 | 52.81 | 52.91 | 25,373,338 | -1.06(-1.96%) |
Jul 08, 2008 | 54.13 | 54.68 | 53.27 | 53.97 | 34,538,412 | -0.58(-1.06%) |
Jul 07, 2008 | 55.28 | 55.98 | 53.98 | 54.55 | 27,112,502 | -1.02(-1.84%) |
Jul 04, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.00(+0.00%) |
Jul 03, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.68(+1.24%) |
Jul 02, 2008 | 55.84 | 56.35 | 54.75 | 54.89 | 31,200,508 | -0.94(-1.68%) |