Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.21 | 39.25 | 38.00 | 38.00 | 221,518 | +0.00(+0.00%) |
Sep 29, 2008 | 41.73 | 41.73 | 37.52 | 38.00 | 154,694 | -3.70(-8.87%) |
Sep 26, 2008 | 40.26 | 42.24 | 40.25 | 41.70 | 81,655 | +0.48(+1.16%) |
Sep 25, 2008 | 40.57 | 41.99 | 40.57 | 41.22 | 139,451 | +0.47(+1.15%) |
Sep 24, 2008 | 41.24 | 41.24 | 40.25 | 40.75 | 103,833 | -0.05(-0.12%) |
Sep 23, 2008 | 40.51 | 41.48 | 40.40 | 40.80 | 125,724 | +0.30(+0.74%) |
Sep 22, 2008 | 42.50 | 42.50 | 40.50 | 40.50 | 220,700 | -1.55(-3.69%) |
Sep 19, 2008 | 43.98 | 44.17 | 41.01 | 42.05 | 324,254 | +0.32(+0.77%) |
Sep 18, 2008 | 41.64 | 42.83 | 41.00 | 41.73 | 108,712 | +0.10(+0.24%) |
Sep 17, 2008 | 42.20 | 43.00 | 41.12 | 41.63 | 146,468 | -1.37(-3.19%) |
Sep 16, 2008 | 42.19 | 43.00 | 42.19 | 43.00 | 92,234 | -0.10(-0.23%) |
Sep 15, 2008 | 43.30 | 43.75 | 41.87 | 43.10 | 66,683 | -0.70(-1.60%) |
Sep 12, 2008 | 44.14 | 44.14 | 43.67 | 43.80 | 157,765 | -0.28(-0.64%) |
Sep 11, 2008 | 43.88 | 44.40 | 43.32 | 44.08 | 143,427 | +0.08(+0.18%) |
Sep 10, 2008 | 41.98 | 44.44 | 41.63 | 44.00 | 216,131 | +2.02(+4.81%) |
Sep 09, 2008 | 43.04 | 44.30 | 41.79 | 41.98 | 169,034 | -1.06(-2.46%) |
Sep 08, 2008 | 40.21 | 43.04 | 40.21 | 43.04 | 189,868 | +3.18(+7.98%) |
Sep 05, 2008 | 39.94 | 40.40 | 38.79 | 39.86 | 103,721 | +0.77(+1.97%) |
Sep 04, 2008 | 40.60 | 40.60 | 39.05 | 39.09 | 67,052 | -1.47(-3.62%) |
Sep 03, 2008 | 39.87 | 40.79 | 39.61 | 40.56 | 84,631 | +0.85(+2.14%) |
Sep 02, 2008 | 40.28 | 40.66 | 39.00 | 39.71 | 71,759 | -0.49(-1.22%) |
Aug 29, 2008 | 40.00 | 40.58 | 39.55 | 40.20 | 53,857 | +0.19(+0.47%) |
Aug 28, 2008 | 40.00 | 40.85 | 39.36 | 40.01 | 118,540 | +0.27(+0.68%) |
Aug 27, 2008 | 39.00 | 39.74 | 38.59 | 39.74 | 73,444 | +1.02(+2.63%) |
Aug 26, 2008 | 39.00 | 39.02 | 38.06 | 38.72 | 47,031 | -0.35(-0.90%) |
Aug 25, 2008 | 39.89 | 40.99 | 39.01 | 39.07 | 35,308 | -0.83(-2.08%) |
Aug 22, 2008 | 40.72 | 40.73 | 39.66 | 39.90 | 28,228 | -0.22(-0.55%) |
Aug 21, 2008 | 40.20 | 40.62 | 39.88 | 40.12 | 37,815 | -0.32(-0.79%) |
Aug 20, 2008 | 40.19 | 40.75 | 39.82 | 40.44 | 37,609 | +0.17(+0.42%) |
Aug 19, 2008 | 41.75 | 41.75 | 40.09 | 40.27 | 37,552 | -1.48(-3.54%) |
Aug 18, 2008 | 41.66 | 42.00 | 41.37 | 41.75 | 32,472 | -0.44(-1.04%) |
Aug 15, 2008 | 42.07 | 42.26 | 41.25 | 42.19 | 21,541 | +0.12(+0.29%) |
Aug 14, 2008 | 41.74 | 42.45 | 41.45 | 42.07 | 50,000 | +0.05(+0.12%) |
Aug 13, 2008 | 43.60 | 43.60 | 42.02 | 42.02 | 43,290 | -1.03(-2.39%) |
Aug 12, 2008 | 42.81 | 44.24 | 42.81 | 43.05 | 41,417 | -0.61(-1.40%) |
Aug 11, 2008 | 42.64 | 43.98 | 42.60 | 43.66 | 37,134 | +0.24(+0.55%) |
Aug 08, 2008 | 43.98 | 43.98 | 42.59 | 43.42 | 26,391 | -0.58(-1.32%) |
Aug 07, 2008 | 43.99 | 44.00 | 42.91 | 44.00 | 52,842 | +0.01(+0.02%) |
Aug 06, 2008 | 43.22 | 43.99 | 43.22 | 43.99 | 42,080 | +0.54(+1.24%) |
Aug 05, 2008 | 42.66 | 43.45 | 41.80 | 43.45 | 78,531 | +0.99(+2.33%) |
Aug 04, 2008 | 41.80 | 43.00 | 41.51 | 42.46 | 95,085 | +0.00(+0.00%) |
Aug 01, 2008 | 41.80 | 43.00 | 41.51 | 42.46 | 95,085 | +0.46(+1.10%) |
Jul 31, 2008 | 40.37 | 42.23 | 40.37 | 42.00 | 93,057 | +0.29(+0.70%) |
Jul 30, 2008 | 40.77 | 41.94 | 40.77 | 41.71 | 46,952 | +0.95(+2.33%) |
Jul 29, 2008 | 40.05 | 40.77 | 39.65 | 40.76 | 85,396 | +0.89(+2.23%) |
Jul 28, 2008 | 41.46 | 42.19 | 39.87 | 39.87 | 41,767 | -1.59(-3.84%) |
Jul 25, 2008 | 40.12 | 41.99 | 40.12 | 41.46 | 39,746 | +0.56(+1.37%) |
Jul 24, 2008 | 42.64 | 42.88 | 40.68 | 40.90 | 55,548 | -1.75(-4.10%) |
Jul 23, 2008 | 42.00 | 42.76 | 41.57 | 42.65 | 81,136 | +0.65(+1.55%) |
Jul 22, 2008 | 40.40 | 42.12 | 40.00 | 42.00 | 53,607 | +1.31(+3.22%) |
Jul 21, 2008 | 41.05 | 41.73 | 40.69 | 40.69 | 72,797 | +0.09(+0.22%) |
Jul 18, 2008 | 40.22 | 41.20 | 39.72 | 40.60 | 73,463 | -0.35(-0.85%) |
Jul 17, 2008 | 39.85 | 41.29 | 39.79 | 40.95 | 95,795 | +1.49(+3.78%) |
Jul 16, 2008 | 37.71 | 39.81 | 37.71 | 39.46 | 132,489 | +2.07(+5.54%) |
Jul 15, 2008 | 38.34 | 38.46 | 35.71 | 37.39 | 164,486 | -1.52(-3.91%) |
Jul 14, 2008 | 40.11 | 40.68 | 38.26 | 38.91 | 59,433 | -1.20(-2.99%) |
Jul 11, 2008 | 41.17 | 41.17 | 39.41 | 40.11 | 62,929 | -0.79(-1.93%) |
Jul 10, 2008 | 42.30 | 42.51 | 40.43 | 40.90 | 92,711 | -1.55(-3.65%) |
Jul 09, 2008 | 42.58 | 42.82 | 42.15 | 42.45 | 168,489 | -0.15(-0.35%) |
Jul 08, 2008 | 41.81 | 42.84 | 41.49 | 42.60 | 76,398 | +0.84(+2.01%) |
Jul 07, 2008 | 42.50 | 43.25 | 41.31 | 41.76 | 78,005 | -1.69(-3.89%) |
Jul 04, 2008 | 42.53 | 43.45 | 41.21 | 43.45 | 35,448 | +0.70(+1.64%) |
Jul 03, 2008 | 40.84 | 42.75 | 40.84 | 42.75 | 55,944 | +1.49(+3.61%) |
Jul 02, 2008 | 41.93 | 42.01 | 40.61 | 41.26 | 90,583 | -0.68(-1.62%) |