Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.16 | 41.28 | 39.90 | 40.42 | 4,156,407 | -0.70(-1.70%) |
Sep 29, 2008 | 41.63 | 42.26 | 40.67 | 41.13 | 4,921,112 | -0.94(-2.24%) |
Sep 26, 2008 | 41.78 | 42.22 | 41.15 | 42.07 | 0 | -0.11(-0.27%) |
Sep 25, 2008 | 41.85 | 42.46 | 41.80 | 42.18 | 3,538,023 | +0.51(+1.23%) |
Sep 24, 2008 | 41.91 | 42.40 | 41.41 | 41.67 | 3,215,392 | -0.39(-0.92%) |
Sep 23, 2008 | 42.79 | 43.08 | 41.91 | 42.05 | 4,385,767 | -0.75(-1.75%) |
Sep 22, 2008 | 43.49 | 43.85 | 42.74 | 42.80 | 3,501,571 | -0.95(-2.17%) |
Sep 19, 2008 | 44.10 | 44.43 | 41.79 | 43.75 | 0 | +0.35(+0.82%) |
Sep 18, 2008 | 43.30 | 43.64 | 41.28 | 43.40 | 6,129,808 | +0.68(+1.59%) |
Sep 17, 2008 | 44.23 | 44.23 | 42.58 | 42.71 | 5,408,475 | -2.03(-4.54%) |
Sep 16, 2008 | 44.49 | 45.71 | 43.91 | 44.74 | 6,780,188 | -1.16(-2.52%) |
Sep 15, 2008 | 46.57 | 47.14 | 45.82 | 45.90 | 4,300,208 | -1.23(-2.61%) |
Sep 12, 2008 | 46.45 | 47.22 | 46.33 | 47.13 | 5,139,062 | +0.53(+1.15%) |
Sep 11, 2008 | 46.57 | 46.95 | 45.79 | 46.59 | 5,214,830 | -0.14(-0.30%) |
Sep 10, 2008 | 47.60 | 47.60 | 46.47 | 46.73 | 4,074,687 | -0.53(-1.13%) |
Sep 09, 2008 | 48.17 | 48.17 | 47.19 | 47.27 | 3,471,872 | -0.59(-1.24%) |
Sep 08, 2008 | 47.50 | 48.20 | 46.81 | 47.86 | 4,994,292 | +1.09(+2.33%) |
Sep 05, 2008 | 45.83 | 47.26 | 45.83 | 46.77 | 0 | +0.72(+1.57%) |
Sep 04, 2008 | 46.15 | 46.41 | 45.84 | 46.05 | 4,831,894 | -0.33(-0.72%) |
Sep 03, 2008 | 46.41 | 46.68 | 46.17 | 46.39 | 3,874,405 | +0.14(+0.30%) |
Sep 02, 2008 | 46.44 | 46.96 | 46.12 | 46.25 | 3,814,367 | +0.27(+0.60%) |
Aug 29, 2008 | 46.06 | 46.58 | 45.90 | 45.97 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.75 | 46.47 | 45.68 | 46.29 | 2,854,934 | +0.73(+1.61%) |
Aug 27, 2008 | 46.19 | 46.19 | 45.45 | 45.56 | 3,094,337 | -0.71(-1.53%) |
Aug 26, 2008 | 46.35 | 46.59 | 45.85 | 46.27 | 3,139,683 | -0.20(-0.43%) |
Aug 25, 2008 | 46.51 | 46.76 | 46.14 | 46.47 | 3,334,162 | -0.27(-0.59%) |
Aug 22, 2008 | 46.42 | 46.81 | 46.01 | 46.74 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 45.96 | 46.49 | 45.78 | 46.33 | 2,949,016 | -0.01(-0.01%) |
Aug 20, 2008 | 46.61 | 46.61 | 45.86 | 46.34 | 2,954,797 | -0.19(-0.42%) |
Aug 19, 2008 | 47.12 | 47.13 | 46.37 | 46.53 | 2,716,050 | -0.65(-1.37%) |
Aug 18, 2008 | 47.69 | 47.69 | 46.87 | 47.18 | 3,279,776 | -0.31(-0.66%) |
Aug 15, 2008 | 46.85 | 47.60 | 46.77 | 47.50 | 0 | +0.71(+1.53%) |
Aug 14, 2008 | 46.74 | 46.90 | 46.20 | 46.78 | 3,954,620 | -0.16(-0.34%) |
Aug 13, 2008 | 47.16 | 47.48 | 46.75 | 46.94 | 3,183,056 | -0.23(-0.50%) |
Aug 12, 2008 | 46.58 | 47.50 | 46.48 | 47.18 | 5,336,257 | +0.46(+0.99%) |
Aug 11, 2008 | 46.57 | 46.75 | 46.20 | 46.71 | 3,609,577 | +0.17(+0.36%) |
Aug 08, 2008 | 45.55 | 46.75 | 45.51 | 46.55 | 3,333,641 | +0.86(+1.89%) |
Aug 07, 2008 | 45.21 | 45.88 | 44.88 | 45.69 | 4,861,713 | +0.21(+0.47%) |
Aug 06, 2008 | 44.92 | 45.64 | 44.60 | 45.47 | 4,790,651 | +0.52(+1.16%) |
Aug 05, 2008 | 44.44 | 45.09 | 44.35 | 44.95 | 3,822,496 | +0.60(+1.35%) |
Aug 04, 2008 | 44.62 | 44.73 | 44.25 | 44.35 | 3,615,557 | -0.22(-0.49%) |
Aug 01, 2008 | 45.26 | 45.36 | 44.40 | 44.57 | 2,224,117 | -0.43(-0.95%) |
Jul 31, 2008 | 45.41 | 46.11 | 44.90 | 45.00 | 3,353,786 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.57 | 3,197,177 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.29 | 44.14 | 45.10 | 4,100,384 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.85 | 4,849,375 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.78 | 45.83 | 4,605,696 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,292,001 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.40 | 45.49 | 2,722,764 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.54 | 2,342,625 | +1.03(+2.38%) |
Jul 21, 2008 | 44.10 | 44.10 | 43.10 | 43.51 | 2,142,953 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.86 | 43.08 | 43.84 | 2,540,624 | +0.53(+1.23%) |
Jul 17, 2008 | 44.70 | 44.70 | 43.01 | 43.30 | 3,898,792 | -1.26(-2.82%) |
Jul 16, 2008 | 43.72 | 44.59 | 43.38 | 44.56 | 2,926,493 | +0.80(+1.83%) |
Jul 15, 2008 | 43.24 | 44.12 | 42.88 | 43.76 | 3,072,584 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.14 | 43.09 | 43.50 | 1,995,312 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.80 | 43.46 | 2,992,613 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,635 | +0.29(+0.66%) |
Jul 09, 2008 | 44.10 | 44.34 | 43.58 | 43.58 | 2,742,326 | -0.60(-1.36%) |
Jul 08, 2008 | 43.70 | 44.34 | 43.61 | 44.18 | 3,436,676 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.60 | 43.81 | 2,293,645 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.83 | 44.03 | 44.03 | 3,248,077 | -0.51(-1.15%) |