Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.89 | 31.25 | 30.15 | 30.42 | 1,429,474 | -0.12(-0.39%) |
Sep 29, 2008 | 32.00 | 32.17 | 30.25 | 30.54 | 2,636,738 | -2.08(-6.38%) |
Sep 26, 2008 | 32.99 | 33.16 | 32.51 | 32.62 | 0 | -0.61(-1.84%) |
Sep 25, 2008 | 33.22 | 33.58 | 32.92 | 33.23 | 765,881 | +0.01(+0.03%) |
Sep 24, 2008 | 33.71 | 33.75 | 32.96 | 33.22 | 634,461 | -0.16(-0.48%) |
Sep 23, 2008 | 33.03 | 33.47 | 32.78 | 33.38 | 1,135,318 | +0.10(+0.30%) |
Sep 22, 2008 | 32.75 | 33.60 | 32.61 | 33.28 | 1,885,714 | +0.78(+2.40%) |
Sep 19, 2008 | 31.05 | 32.50 | 31.01 | 32.50 | 0 | +1.08(+3.44%) |
Sep 18, 2008 | 32.75 | 32.98 | 31.23 | 31.42 | 1,751,939 | -1.21(-3.71%) |
Sep 17, 2008 | 32.02 | 32.76 | 31.47 | 32.63 | 2,324,880 | +0.93(+2.93%) |
Sep 16, 2008 | 32.21 | 32.51 | 31.39 | 31.70 | 1,833,646 | -1.20(-3.65%) |
Sep 15, 2008 | 32.04 | 33.39 | 32.04 | 32.90 | 1,414,838 | -0.24(-0.72%) |
Sep 12, 2008 | 33.10 | 33.49 | 32.73 | 33.14 | 2,360,397 | +0.95(+2.95%) |
Sep 11, 2008 | 32.16 | 32.51 | 32.04 | 32.19 | 2,219,612 | -0.24(-0.74%) |
Sep 10, 2008 | 32.71 | 32.81 | 32.32 | 32.43 | 1,008,962 | -0.36(-1.10%) |
Sep 09, 2008 | 32.50 | 32.97 | 32.19 | 32.79 | 1,711,797 | -0.27(-0.82%) |
Sep 08, 2008 | 33.22 | 33.42 | 32.95 | 33.06 | 939,854 | +0.06(+0.18%) |
Sep 05, 2008 | 33.33 | 33.50 | 32.81 | 33.00 | 0 | -1.12(-3.28%) |
Sep 04, 2008 | 34.17 | 34.46 | 33.88 | 34.12 | 991,101 | +0.02(+0.06%) |
Sep 03, 2008 | 34.20 | 34.42 | 33.67 | 34.10 | 1,557,623 | -0.50(-1.45%) |
Sep 02, 2008 | 34.00 | 34.72 | 33.78 | 34.60 | 1,159,358 | -0.77(-2.18%) |
Aug 29, 2008 | 35.60 | 35.92 | 35.18 | 35.37 | 531,566 | -0.33(-0.92%) |
Aug 28, 2008 | 35.99 | 36.07 | 35.43 | 35.70 | 849,124 | -0.37(-1.03%) |
Aug 27, 2008 | 36.82 | 36.98 | 35.97 | 36.07 | 871,675 | -0.59(-1.61%) |
Aug 26, 2008 | 36.15 | 36.70 | 36.04 | 36.66 | 1,311,547 | -0.05(-0.14%) |
Aug 25, 2008 | 37.41 | 37.56 | 36.65 | 36.71 | 1,006,981 | -0.14(-0.38%) |
Aug 22, 2008 | 37.35 | 37.40 | 36.75 | 36.85 | 904,059 | -0.74(-1.97%) |
Aug 21, 2008 | 36.88 | 38.16 | 36.75 | 37.59 | 2,630,687 | +1.12(+3.07%) |
Aug 20, 2008 | 36.17 | 36.50 | 35.92 | 36.47 | 865,121 | +0.71(+1.99%) |
Aug 19, 2008 | 35.29 | 36.71 | 35.29 | 35.76 | 1,282,163 | -0.14(-0.39%) |
Aug 18, 2008 | 35.08 | 36.19 | 34.91 | 35.90 | 1,517,632 | +1.67(+4.88%) |
Aug 15, 2008 | 34.68 | 34.86 | 34.04 | 34.23 | 0 | -1.25(-3.52%) |
Aug 14, 2008 | 35.80 | 35.82 | 34.74 | 35.48 | 1,405,077 | -0.48(-1.33%) |
Aug 13, 2008 | 34.00 | 35.96 | 33.95 | 35.96 | 2,464,323 | +2.14(+6.33%) |
Aug 12, 2008 | 33.23 | 33.98 | 33.14 | 33.82 | 1,245,329 | +0.27(+0.81%) |
Aug 11, 2008 | 33.08 | 33.71 | 32.96 | 33.55 | 2,344,059 | +0.64(+1.94%) |
Aug 08, 2008 | 33.98 | 34.00 | 32.88 | 32.91 | 2,044,295 | -1.42(-4.13%) |
Aug 07, 2008 | 34.01 | 34.69 | 34.01 | 34.33 | 1,584,445 | +0.58(+1.72%) |
Aug 06, 2008 | 34.51 | 34.79 | 33.43 | 33.75 | 1,494,525 | -0.60(-1.75%) |
Aug 05, 2008 | 33.78 | 35.30 | 33.58 | 34.35 | 2,508,439 | +0.29(+0.85%) |
Aug 04, 2008 | 35.70 | 35.81 | 34.00 | 34.06 | 1,627,947 | -1.88(-5.23%) |
Aug 01, 2008 | 36.54 | 36.92 | 35.93 | 35.94 | 1,206,799 | -0.75(-2.04%) |
Jul 31, 2008 | 36.70 | 36.87 | 36.48 | 36.69 | 866,345 | -0.01(-0.03%) |
Jul 30, 2008 | 36.24 | 36.80 | 35.98 | 36.70 | 1,227,887 | +0.50(+1.38%) |
Jul 29, 2008 | 36.20 | 36.30 | 35.33 | 36.20 | 1,231,704 | +0.08(+0.22%) |
Jul 28, 2008 | 35.99 | 36.85 | 35.82 | 36.12 | 1,116,105 | +0.10(+0.28%) |
Jul 25, 2008 | 35.50 | 36.18 | 35.32 | 36.02 | 867,469 | +0.52(+1.46%) |
Jul 24, 2008 | 35.47 | 35.78 | 35.16 | 35.50 | 880,237 | +0.00(+0.00%) |
Jul 23, 2008 | 35.14 | 35.98 | 34.60 | 35.50 | 2,403,613 | -0.34(-0.95%) |
Jul 22, 2008 | 36.50 | 36.50 | 35.69 | 35.84 | 2,105,169 | -0.52(-1.43%) |
Jul 21, 2008 | 36.76 | 36.84 | 36.05 | 36.36 | 1,720,735 | -0.73(-1.97%) |
Jul 18, 2008 | 37.71 | 38.00 | 36.93 | 37.09 | 2,002,027 | -0.63(-1.67%) |
Jul 17, 2008 | 38.80 | 39.33 | 37.72 | 37.72 | 3,366,010 | -1.53(-3.90%) |
Jul 16, 2008 | 38.45 | 39.41 | 38.10 | 39.25 | 1,611,252 | +0.47(+1.21%) |
Jul 15, 2008 | 39.64 | 39.83 | 38.38 | 38.78 | 5,374,523 | -0.53(-1.36%) |
Jul 14, 2008 | 39.64 | 39.72 | 39.15 | 39.31 | 1,701,428 | -1.07(-2.64%) |
Jul 11, 2008 | 40.18 | 40.63 | 39.56 | 40.38 | 1,918,279 | +0.43(+1.08%) |
Jul 10, 2008 | 39.74 | 39.97 | 39.67 | 39.95 | 780,665 | +0.20(+0.50%) |
Jul 09, 2008 | 39.81 | 40.00 | 39.44 | 39.75 | 1,445,742 | -0.02(-0.05%) |
Jul 08, 2008 | 39.51 | 40.11 | 38.84 | 39.77 | 4,397,295 | -0.23(-0.57%) |
Jul 07, 2008 | 40.72 | 41.05 | 39.72 | 40.00 | 2,651,521 | -2.03(-4.83%) |
Jul 04, 2008 | 41.74 | 42.16 | 41.36 | 42.03 | 1,414,411 | +0.00(+0.00%) |
Jul 03, 2008 | 41.74 | 42.16 | 41.36 | 42.03 | 1,414,411 | +0.10(+0.24%) |
Jul 02, 2008 | 41.14 | 42.15 | 41.03 | 41.93 | 2,173,425 | +0.63(+1.53%) |