Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.31 | 41.25 | 39.69 | 39.88 | 11,494,045 | -0.42(-1.05%) |
Sep 29, 2008 | 40.26 | 41.34 | 39.05 | 40.31 | 12,757,902 | -0.53(-1.29%) |
Sep 26, 2008 | 39.78 | 41.10 | 39.78 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.52 | 40.93 | 40.22 | 40.44 | 8,264,553 | +0.24(+0.60%) |
Sep 24, 2008 | 40.80 | 41.52 | 39.77 | 40.20 | 9,645,064 | -0.89(-2.16%) |
Sep 23, 2008 | 41.82 | 42.59 | 40.94 | 41.09 | 7,499,925 | -0.69(-1.65%) |
Sep 22, 2008 | 42.48 | 42.87 | 41.48 | 41.78 | 8,097,767 | -1.15(-2.69%) |
Sep 19, 2008 | 42.50 | 44.39 | 40.67 | 42.93 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.70 | 42.60 | 41.05 | 42.16 | 17,150,142 | +0.58(+1.40%) |
Sep 17, 2008 | 42.66 | 42.79 | 40.96 | 41.58 | 15,641,229 | -2.07(-4.74%) |
Sep 16, 2008 | 41.89 | 43.78 | 41.72 | 43.64 | 12,410,042 | +0.74(+1.73%) |
Sep 15, 2008 | 42.41 | 43.93 | 42.41 | 42.90 | 10,124,902 | -0.60(-1.38%) |
Sep 12, 2008 | 43.04 | 43.79 | 42.66 | 43.51 | 11,137,027 | +0.30(+0.70%) |
Sep 11, 2008 | 41.97 | 43.28 | 41.76 | 43.20 | 11,384,919 | +0.91(+2.14%) |
Sep 10, 2008 | 42.29 | 42.79 | 41.89 | 42.29 | 10,238,203 | +0.97(+2.35%) |
Sep 09, 2008 | 41.38 | 42.45 | 41.32 | 41.32 | 9,315,010 | -0.53(-1.26%) |
Sep 08, 2008 | 41.15 | 42.02 | 41.07 | 41.85 | 9,150,518 | +1.33(+3.29%) |
Sep 05, 2008 | 40.44 | 40.63 | 39.73 | 40.52 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.54 | 41.82 | 40.37 | 40.69 | 8,025,891 | -0.94(-2.27%) |
Sep 03, 2008 | 41.25 | 41.74 | 40.94 | 41.63 | 8,423,475 | +0.41(+0.98%) |
Sep 02, 2008 | 41.22 | 42.48 | 41.13 | 41.23 | 8,357,779 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.32 | 40.61 | 40.66 | 5,114,656 | -0.37(-0.90%) |
Aug 28, 2008 | 40.47 | 41.27 | 40.33 | 41.03 | 5,050,615 | +0.75(+1.86%) |
Aug 27, 2008 | 39.80 | 40.59 | 39.41 | 40.28 | 5,616,460 | +0.46(+1.15%) |
Aug 26, 2008 | 39.57 | 39.92 | 39.36 | 39.83 | 6,203,621 | -0.04(-0.11%) |
Aug 25, 2008 | 39.99 | 40.28 | 39.62 | 39.87 | 5,984,496 | -0.41(-1.02%) |
Aug 22, 2008 | 39.58 | 40.42 | 39.58 | 40.28 | 5,764,274 | +0.84(+2.14%) |
Aug 21, 2008 | 39.39 | 39.55 | 38.68 | 39.44 | 5,838,465 | -0.56(-1.40%) |
Aug 20, 2008 | 40.64 | 41.08 | 39.54 | 40.00 | 8,103,480 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.30 | 40.52 | 40.59 | 8,766,498 | -0.82(-1.99%) |
Aug 18, 2008 | 42.02 | 42.12 | 41.17 | 41.41 | 6,353,510 | -0.53(-1.27%) |
Aug 15, 2008 | 41.86 | 42.40 | 41.63 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.76 | 41.91 | 40.43 | 41.60 | 7,480,801 | +0.63(+1.53%) |
Aug 13, 2008 | 40.96 | 41.23 | 40.27 | 40.97 | 6,261,856 | -0.21(-0.51%) |
Aug 12, 2008 | 41.15 | 41.63 | 40.96 | 41.18 | 5,667,273 | -0.37(-0.89%) |
Aug 11, 2008 | 41.51 | 42.07 | 40.93 | 41.55 | 8,288,866 | -0.12(-0.29%) |
Aug 08, 2008 | 40.33 | 41.87 | 40.33 | 41.67 | 10,050,606 | +1.55(+3.86%) |
Aug 07, 2008 | 40.16 | 40.73 | 39.96 | 40.12 | 7,010,384 | -0.66(-1.62%) |
Aug 06, 2008 | 41.30 | 41.30 | 40.42 | 40.78 | 6,703,464 | -0.60(-1.46%) |
Aug 05, 2008 | 39.93 | 41.49 | 39.93 | 41.38 | 11,164,374 | +1.70(+4.28%) |
Aug 04, 2008 | 39.39 | 40.11 | 39.31 | 39.68 | 5,429,769 | +0.20(+0.50%) |
Aug 01, 2008 | 39.74 | 40.08 | 38.93 | 39.48 | 7,577,889 | -0.52(-1.30%) |
Jul 31, 2008 | 39.67 | 40.28 | 39.62 | 40.00 | 9,338,957 | +0.09(+0.22%) |
Jul 30, 2008 | 40.59 | 41.13 | 39.45 | 39.92 | 9,752,046 | -0.42(-1.05%) |
Jul 29, 2008 | 40.34 | 40.44 | 39.14 | 40.34 | 9,340,477 | +1.28(+3.28%) |
Jul 28, 2008 | 39.63 | 39.79 | 39.06 | 39.06 | 7,273,434 | -0.61(-1.53%) |
Jul 25, 2008 | 39.85 | 40.20 | 39.40 | 39.67 | 6,767,609 | +0.03(+0.06%) |
Jul 24, 2008 | 40.29 | 40.37 | 39.61 | 39.64 | 11,084,420 | -0.56(-1.40%) |
Jul 23, 2008 | 39.91 | 40.32 | 39.01 | 40.21 | 11,310,110 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.45 | 37.44 | 39.39 | 11,217,611 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.71 | 8,282,174 | -0.86(-2.22%) |
Jul 18, 2008 | 37.87 | 38.70 | 37.42 | 38.56 | 15,127,596 | +0.66(+1.74%) |
Jul 17, 2008 | 37.73 | 38.08 | 37.05 | 37.91 | 11,570,048 | +0.40(+1.07%) |
Jul 16, 2008 | 35.90 | 37.55 | 35.77 | 37.51 | 9,632,005 | +1.71(+4.78%) |
Jul 15, 2008 | 36.18 | 36.56 | 35.58 | 35.79 | 9,786,317 | -0.48(-1.31%) |
Jul 14, 2008 | 37.15 | 37.27 | 36.15 | 36.27 | 8,178,822 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.37 | 36.24 | 36.78 | 11,053,447 | -0.83(-2.21%) |
Jul 10, 2008 | 37.68 | 37.99 | 37.18 | 37.61 | 8,039,035 | +0.01(+0.02%) |
Jul 09, 2008 | 38.27 | 38.69 | 37.56 | 37.60 | 9,787,487 | -0.70(-1.84%) |
Jul 08, 2008 | 37.38 | 38.34 | 37.27 | 38.30 | 16,197,119 | +1.59(+4.32%) |
Jul 07, 2008 | 37.94 | 38.37 | 36.54 | 36.72 | 13,480,452 | -1.00(-2.64%) |
Jul 04, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.59(+1.59%) |
Jul 02, 2008 | 38.53 | 38.66 | 37.13 | 37.13 | 13,938,451 | -1.24(-3.24%) |