Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.44 | 39.85 | 38.44 | 39.66 | 32,176 | +1.71(+4.51%) |
Sep 29, 2008 | 39.06 | 39.54 | 37.56 | 37.95 | 108,913 | -3.13(-7.62%) |
Sep 26, 2008 | 40.11 | 41.29 | 40.11 | 41.08 | 0 | -0.26(-0.63%) |
Sep 25, 2008 | 40.56 | 41.70 | 40.01 | 41.34 | 26,640 | +0.52(+1.27%) |
Sep 24, 2008 | 41.25 | 41.79 | 40.41 | 40.82 | 19,013 | -0.25(-0.61%) |
Sep 23, 2008 | 42.09 | 42.09 | 40.29 | 41.07 | 28,182 | -0.94(-2.24%) |
Sep 22, 2008 | 40.39 | 42.30 | 40.39 | 42.01 | 78,625 | +2.23(+5.61%) |
Sep 19, 2008 | 40.42 | 40.42 | 38.69 | 39.78 | 0 | +1.32(+3.43%) |
Sep 18, 2008 | 38.76 | 39.36 | 37.75 | 38.46 | 21,915 | +0.71(+1.88%) |
Sep 17, 2008 | 36.91 | 38.33 | 36.59 | 37.75 | 55,621 | +0.87(+2.36%) |
Sep 16, 2008 | 36.63 | 37.40 | 36.44 | 36.88 | 68,681 | -0.93(-2.46%) |
Sep 15, 2008 | 37.69 | 38.62 | 36.35 | 37.81 | 109,686 | -2.17(-5.43%) |
Sep 12, 2008 | 40.33 | 40.69 | 39.72 | 39.98 | 32,298 | -0.02(-0.05%) |
Sep 11, 2008 | 40.01 | 40.59 | 39.65 | 40.00 | 21,600 | -0.37(-0.92%) |
Sep 10, 2008 | 40.78 | 41.00 | 40.00 | 40.37 | 45,538 | +0.02(+0.05%) |
Sep 09, 2008 | 40.62 | 41.08 | 40.00 | 40.35 | 109,633 | -1.56(-3.72%) |
Sep 08, 2008 | 42.10 | 42.49 | 41.27 | 41.91 | 57,344 | +0.28(+0.67%) |
Sep 05, 2008 | 42.07 | 42.20 | 41.24 | 41.63 | 0 | -0.43(-1.02%) |
Sep 04, 2008 | 42.58 | 42.70 | 41.82 | 42.06 | 43,956 | -0.67(-1.57%) |
Sep 03, 2008 | 42.55 | 42.85 | 42.13 | 42.73 | 153,135 | -0.20(-0.47%) |
Sep 02, 2008 | 42.96 | 43.16 | 42.00 | 42.93 | 344,990 | -1.35(-3.05%) |
Aug 29, 2008 | 45.92 | 45.92 | 44.21 | 44.28 | 29,274 | -0.25(-0.56%) |
Aug 28, 2008 | 46.22 | 46.32 | 44.29 | 44.53 | 28,749 | -1.23(-2.69%) |
Aug 27, 2008 | 46.05 | 46.08 | 45.27 | 45.76 | 58,059 | +0.68(+1.52%) |
Aug 26, 2008 | 44.56 | 45.90 | 44.56 | 45.08 | 111,825 | +0.49(+1.09%) |
Aug 25, 2008 | 44.28 | 44.82 | 44.19 | 44.59 | 42,067 | +0.05(+0.11%) |
Aug 22, 2008 | 46.21 | 46.21 | 44.29 | 44.54 | 26,029 | -2.28(-4.87%) |
Aug 21, 2008 | 45.99 | 46.87 | 45.76 | 46.82 | 92,857 | +2.27(+5.10%) |
Aug 20, 2008 | 44.32 | 44.70 | 43.35 | 44.55 | 37,580 | +0.59(+1.34%) |
Aug 19, 2008 | 43.34 | 44.54 | 43.03 | 43.96 | 125,041 | +0.00(+0.00%) |
Aug 18, 2008 | 44.10 | 44.13 | 43.06 | 43.96 | 140,186 | +0.17(+0.39%) |
Aug 15, 2008 | 43.11 | 43.83 | 42.71 | 43.79 | 0 | -0.18(-0.41%) |
Aug 14, 2008 | 44.60 | 44.64 | 43.45 | 43.97 | 36,025 | -0.50(-1.12%) |
Aug 13, 2008 | 43.20 | 45.00 | 42.78 | 44.47 | 46,334 | +0.81(+1.86%) |
Aug 12, 2008 | 43.90 | 44.36 | 43.38 | 43.66 | 96,021 | -0.45(-1.02%) |
Aug 11, 2008 | 43.81 | 44.62 | 43.50 | 44.11 | 88,502 | +0.31(+0.71%) |
Aug 08, 2008 | 44.56 | 44.92 | 43.80 | 43.80 | 278,817 | -1.63(-3.59%) |
Aug 07, 2008 | 45.65 | 46.00 | 44.83 | 45.43 | 29,952 | +0.23(+0.51%) |
Aug 06, 2008 | 45.01 | 45.87 | 44.87 | 45.20 | 112,925 | -0.09(-0.20%) |
Aug 05, 2008 | 45.91 | 46.44 | 45.22 | 45.29 | 555,822 | -1.07(-2.31%) |
Aug 04, 2008 | 47.36 | 48.01 | 45.95 | 46.36 | 116,211 | -1.78(-3.70%) |
Aug 01, 2008 | 47.38 | 49.22 | 47.38 | 48.14 | 56,634 | +0.46(+0.97%) |
Jul 31, 2008 | 48.37 | 48.42 | 47.34 | 47.68 | 84,750 | -1.12(-2.30%) |
Jul 30, 2008 | 46.61 | 48.92 | 46.61 | 48.80 | 176,852 | +1.65(+3.50%) |
Jul 29, 2008 | 47.15 | 47.85 | 46.75 | 47.15 | 146,027 | -0.96(-2.00%) |
Jul 28, 2008 | 47.26 | 48.28 | 46.52 | 48.11 | 81,030 | +0.35(+0.73%) |
Jul 25, 2008 | 47.89 | 48.18 | 47.48 | 47.76 | 148,023 | -0.65(-1.34%) |
Jul 24, 2008 | 48.26 | 48.72 | 47.68 | 48.41 | 119,564 | +0.20(+0.41%) |
Jul 23, 2008 | 48.80 | 49.95 | 48.09 | 48.21 | 193,064 | -1.57(-3.15%) |
Jul 22, 2008 | 50.66 | 50.66 | 49.17 | 49.78 | 135,743 | -1.56(-3.04%) |
Jul 21, 2008 | 50.21 | 51.38 | 50.10 | 51.34 | 145,759 | +1.27(+2.54%) |
Jul 18, 2008 | 50.40 | 51.34 | 50.05 | 50.07 | 84,506 | -0.33(-0.65%) |
Jul 17, 2008 | 53.00 | 53.05 | 50.23 | 50.40 | 266,314 | -1.79(-3.43%) |
Jul 16, 2008 | 52.68 | 53.58 | 51.22 | 52.19 | 255,591 | -1.50(-2.79%) |
Jul 15, 2008 | 56.69 | 56.69 | 46.78 | 53.69 | 394,933 | -2.34(-4.18%) |
Jul 14, 2008 | 56.68 | 56.68 | 55.51 | 56.03 | 132,871 | +0.35(+0.63%) |
Jul 11, 2008 | 56.80 | 57.00 | 55.23 | 55.68 | 153,809 | +0.38(+0.69%) |
Jul 10, 2008 | 54.25 | 55.30 | 53.52 | 55.30 | 99,603 | +2.28(+4.30%) |
Jul 09, 2008 | 52.81 | 53.85 | 52.81 | 53.02 | 192,002 | +0.19(+0.36%) |
Jul 08, 2008 | 54.01 | 54.01 | 51.00 | 52.83 | 397,311 | -2.12(-3.86%) |
Jul 07, 2008 | 55.00 | 55.88 | 54.53 | 54.95 | 293,880 | -1.30(-2.31%) |
Jul 04, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.00(+0.00%) |
Jul 03, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.14(+0.25%) |
Jul 02, 2008 | 55.67 | 56.13 | 54.72 | 56.11 | 131,391 | +1.04(+1.89%) |