Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.98 | 44.83 | 43.21 | 44.33 | 4,324,927 | +1.35(+3.13%) |
Sep 29, 2008 | 45.29 | 45.34 | 42.10 | 42.98 | 6,105,338 | -3.25(-7.03%) |
Sep 26, 2008 | 45.23 | 46.33 | 44.80 | 46.23 | 0 | +0.29(+0.63%) |
Sep 25, 2008 | 47.81 | 48.09 | 45.41 | 45.94 | 9,261,892 | -1.69(-3.55%) |
Sep 24, 2008 | 47.09 | 48.05 | 46.22 | 47.63 | 6,853,083 | +0.24(+0.51%) |
Sep 23, 2008 | 49.68 | 50.80 | 47.23 | 47.39 | 8,109,988 | -4.57(-8.79%) |
Sep 22, 2008 | 53.83 | 54.01 | 51.86 | 51.96 | 3,587,975 | -2.05(-3.80%) |
Sep 19, 2008 | 52.44 | 56.95 | 49.90 | 54.01 | 0 | +4.58(+9.27%) |
Sep 18, 2008 | 51.93 | 51.93 | 46.98 | 49.43 | 5,967,747 | -1.77(-3.45%) |
Sep 17, 2008 | 54.64 | 54.99 | 51.15 | 51.19 | 5,924,995 | -4.47(-8.02%) |
Sep 16, 2008 | 54.36 | 56.08 | 51.77 | 55.66 | 3,688,734 | +0.66(+1.20%) |
Sep 15, 2008 | 54.53 | 57.00 | 54.53 | 55.00 | 3,177,788 | -1.31(-2.32%) |
Sep 12, 2008 | 55.32 | 56.47 | 55.01 | 56.31 | 3,622,041 | +0.67(+1.21%) |
Sep 11, 2008 | 54.22 | 55.82 | 54.12 | 55.63 | 2,272,039 | +0.52(+0.94%) |
Sep 10, 2008 | 55.01 | 55.84 | 54.28 | 55.11 | 2,932,536 | +0.39(+0.72%) |
Sep 09, 2008 | 56.78 | 56.85 | 54.72 | 54.72 | 4,171,703 | -1.80(-3.18%) |
Sep 08, 2008 | 57.52 | 58.20 | 56.06 | 56.52 | 3,330,203 | +0.08(+0.14%) |
Sep 05, 2008 | 56.17 | 56.82 | 54.93 | 56.44 | 0 | +0.32(+0.56%) |
Sep 04, 2008 | 57.19 | 57.53 | 55.72 | 56.12 | 2,505,032 | -1.46(-2.54%) |
Sep 03, 2008 | 58.95 | 59.30 | 57.06 | 57.59 | 2,304,670 | -1.37(-2.32%) |
Sep 02, 2008 | 60.41 | 60.41 | 58.86 | 58.95 | 2,314,991 | -0.49(-0.83%) |
Aug 29, 2008 | 60.39 | 60.65 | 59.44 | 59.44 | 0 | -1.17(-1.93%) |
Aug 28, 2008 | 60.14 | 60.77 | 59.94 | 60.62 | 1,480,347 | +0.95(+1.59%) |
Aug 27, 2008 | 59.53 | 60.10 | 59.24 | 59.66 | 1,600,169 | +0.37(+0.62%) |
Aug 26, 2008 | 58.61 | 59.42 | 58.42 | 59.30 | 1,563,519 | +0.50(+0.85%) |
Aug 25, 2008 | 59.76 | 59.86 | 58.49 | 58.80 | 1,689,657 | -1.32(-2.20%) |
Aug 22, 2008 | 59.66 | 60.36 | 59.57 | 60.12 | 0 | +0.67(+1.13%) |
Aug 21, 2008 | 59.17 | 59.72 | 59.04 | 59.44 | 1,509,509 | +0.01(+0.02%) |
Aug 20, 2008 | 58.93 | 59.55 | 58.74 | 59.43 | 2,681,089 | +0.60(+1.02%) |
Aug 19, 2008 | 58.31 | 59.13 | 58.31 | 58.83 | 2,161,492 | +0.13(+0.22%) |
Aug 18, 2008 | 59.74 | 59.94 | 58.36 | 58.70 | 3,021,013 | +0.10(+0.17%) |
Aug 15, 2008 | 58.49 | 59.20 | 58.03 | 58.60 | 0 | +0.16(+0.28%) |
Aug 14, 2008 | 58.41 | 59.10 | 57.97 | 58.44 | 2,537,041 | -0.65(-1.11%) |
Aug 13, 2008 | 56.98 | 59.41 | 56.98 | 59.09 | 4,093,124 | +1.97(+3.46%) |
Aug 12, 2008 | 56.47 | 57.50 | 56.44 | 57.12 | 2,371,164 | +0.67(+1.19%) |
Aug 11, 2008 | 58.19 | 58.24 | 55.76 | 56.45 | 3,383,228 | -1.75(-3.00%) |
Aug 08, 2008 | 57.58 | 58.31 | 56.78 | 58.20 | 2,942,431 | +0.61(+1.07%) |
Aug 07, 2008 | 58.43 | 58.43 | 57.11 | 57.58 | 4,990,075 | -1.46(-2.48%) |
Aug 06, 2008 | 59.39 | 60.19 | 58.25 | 59.04 | 3,866,810 | -0.47(-0.78%) |
Aug 05, 2008 | 58.65 | 60.17 | 58.65 | 59.51 | 3,919,875 | +0.80(+1.36%) |
Aug 04, 2008 | 60.14 | 60.16 | 58.27 | 58.71 | 3,477,735 | -1.45(-2.41%) |
Aug 01, 2008 | 61.94 | 62.84 | 59.96 | 60.16 | 3,106,129 | -1.46(-2.36%) |
Jul 31, 2008 | 62.39 | 62.72 | 61.46 | 61.62 | 2,657,717 | -1.18(-1.88%) |
Jul 30, 2008 | 62.58 | 62.91 | 62.32 | 62.80 | 2,771,012 | +0.49(+0.78%) |
Jul 29, 2008 | 62.31 | 62.89 | 61.42 | 62.31 | 2,709,840 | +0.90(+1.46%) |
Jul 28, 2008 | 61.66 | 62.46 | 61.25 | 61.41 | 1,798,322 | -0.32(-0.52%) |
Jul 25, 2008 | 61.55 | 61.99 | 61.08 | 61.74 | 2,513,374 | +0.36(+0.59%) |
Jul 24, 2008 | 64.81 | 64.81 | 61.33 | 61.37 | 4,005,187 | -1.86(-2.94%) |
Jul 23, 2008 | 64.23 | 64.23 | 62.07 | 63.23 | 3,540,924 | -0.63(-0.99%) |
Jul 22, 2008 | 63.10 | 64.07 | 62.10 | 63.86 | 2,914,115 | +0.44(+0.69%) |
Jul 21, 2008 | 62.92 | 63.50 | 62.63 | 63.42 | 1,343,285 | +0.50(+0.80%) |
Jul 18, 2008 | 63.84 | 64.04 | 62.35 | 62.92 | 2,396,777 | -0.76(-1.20%) |
Jul 17, 2008 | 62.42 | 64.07 | 62.21 | 63.68 | 3,045,741 | +1.22(+1.95%) |
Jul 16, 2008 | 62.04 | 62.47 | 61.18 | 62.47 | 2,848,131 | +0.38(+0.60%) |
Jul 15, 2008 | 61.80 | 63.01 | 61.24 | 62.09 | 2,273,845 | -0.27(-0.43%) |
Jul 14, 2008 | 63.06 | 63.55 | 61.94 | 62.36 | 2,556,890 | -0.17(-0.27%) |
Jul 11, 2008 | 62.27 | 62.95 | 61.52 | 62.52 | 2,153,808 | -0.34(-0.55%) |
Jul 10, 2008 | 62.73 | 63.15 | 61.57 | 62.87 | 2,767,672 | +1.39(+2.25%) |
Jul 09, 2008 | 62.40 | 63.09 | 61.35 | 61.48 | 2,263,580 | -0.92(-1.47%) |
Jul 08, 2008 | 62.07 | 62.54 | 60.95 | 62.40 | 3,499,766 | +0.58(+0.94%) |
Jul 07, 2008 | 63.20 | 64.32 | 61.24 | 61.82 | 3,957,406 | -1.04(-1.65%) |
Jul 04, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +0.00(+0.00%) |
Jul 03, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +1.09(+1.76%) |
Jul 02, 2008 | 64.17 | 64.71 | 61.70 | 61.77 | 4,489,101 | -2.62(-4.07%) |