Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.76 | 41.71 | 40.14 | 40.33 | 11,367,507 | -0.43(-1.05%) |
Sep 29, 2008 | 40.71 | 41.80 | 39.49 | 40.76 | 12,617,450 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.55 | 40.23 | 41.29 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.97 | 41.39 | 40.67 | 40.89 | 8,173,569 | +0.24(+0.60%) |
Sep 24, 2008 | 41.26 | 41.98 | 40.21 | 40.65 | 9,538,882 | -0.90(-2.16%) |
Sep 23, 2008 | 42.28 | 43.07 | 41.40 | 41.55 | 7,417,358 | -0.70(-1.65%) |
Sep 22, 2008 | 42.95 | 43.35 | 41.94 | 42.25 | 8,008,619 | -1.17(-2.69%) |
Sep 19, 2008 | 42.97 | 44.89 | 41.12 | 43.41 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.17 | 43.08 | 41.51 | 42.63 | 16,961,336 | +0.59(+1.40%) |
Sep 17, 2008 | 43.13 | 43.27 | 41.41 | 42.04 | 15,469,034 | -2.09(-4.74%) |
Sep 16, 2008 | 42.36 | 44.27 | 42.18 | 44.13 | 12,273,419 | +0.75(+1.73%) |
Sep 15, 2008 | 42.88 | 44.42 | 42.88 | 43.38 | 10,013,437 | -0.61(-1.38%) |
Sep 12, 2008 | 43.52 | 44.28 | 43.14 | 43.99 | 11,014,420 | +0.31(+0.70%) |
Sep 11, 2008 | 42.44 | 43.77 | 42.22 | 43.68 | 11,259,582 | +0.92(+2.14%) |
Sep 10, 2008 | 42.76 | 43.27 | 42.35 | 42.76 | 10,125,490 | +0.98(+2.35%) |
Sep 09, 2008 | 41.84 | 42.93 | 41.78 | 41.78 | 9,212,461 | -0.53(-1.26%) |
Sep 08, 2008 | 41.60 | 42.49 | 41.53 | 42.32 | 9,049,780 | +1.35(+3.29%) |
Sep 05, 2008 | 40.89 | 41.08 | 40.17 | 40.97 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.00 | 42.29 | 40.82 | 41.14 | 7,937,534 | -0.96(-2.27%) |
Sep 03, 2008 | 41.71 | 42.20 | 41.39 | 42.10 | 8,330,740 | +0.41(+0.98%) |
Sep 02, 2008 | 41.67 | 42.96 | 41.59 | 41.69 | 8,265,769 | +0.57(+1.39%) |
Aug 29, 2008 | 41.36 | 41.78 | 41.07 | 41.12 | 5,058,349 | -0.37(-0.90%) |
Aug 28, 2008 | 40.92 | 41.73 | 40.78 | 41.49 | 4,995,013 | +0.76(+1.86%) |
Aug 27, 2008 | 40.24 | 41.04 | 39.85 | 40.73 | 5,554,629 | +0.46(+1.15%) |
Aug 26, 2008 | 40.01 | 40.37 | 39.80 | 40.27 | 6,135,325 | -0.04(-0.11%) |
Aug 25, 2008 | 40.44 | 40.73 | 40.06 | 40.32 | 5,918,612 | -0.42(-1.02%) |
Aug 22, 2008 | 40.02 | 40.87 | 40.02 | 40.73 | 5,700,815 | +0.85(+2.14%) |
Aug 21, 2008 | 39.83 | 39.99 | 39.11 | 39.88 | 5,774,189 | -0.56(-1.40%) |
Aug 20, 2008 | 41.09 | 41.53 | 39.98 | 40.44 | 8,014,269 | -0.60(-1.45%) |
Aug 19, 2008 | 41.62 | 41.76 | 40.98 | 41.04 | 8,669,988 | -0.83(-1.99%) |
Aug 18, 2008 | 42.49 | 42.59 | 41.63 | 41.87 | 6,283,564 | -0.54(-1.27%) |
Aug 15, 2008 | 42.32 | 42.87 | 42.09 | 42.41 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 41.21 | 42.37 | 40.88 | 42.06 | 7,398,445 | +0.63(+1.53%) |
Aug 13, 2008 | 41.42 | 41.69 | 40.72 | 41.42 | 6,192,919 | -0.21(-0.51%) |
Aug 12, 2008 | 41.61 | 42.09 | 41.41 | 41.64 | 5,604,882 | -0.37(-0.89%) |
Aug 11, 2008 | 41.97 | 42.53 | 41.39 | 42.01 | 8,197,614 | -0.12(-0.29%) |
Aug 08, 2008 | 40.78 | 42.34 | 40.78 | 42.13 | 9,939,958 | +1.56(+3.86%) |
Aug 07, 2008 | 40.60 | 41.18 | 40.41 | 40.57 | 6,933,206 | -0.67(-1.62%) |
Aug 06, 2008 | 41.76 | 41.76 | 40.87 | 41.23 | 6,629,666 | -0.61(-1.46%) |
Aug 05, 2008 | 40.38 | 41.96 | 40.38 | 41.84 | 11,041,465 | +1.72(+4.28%) |
Aug 04, 2008 | 39.83 | 40.56 | 39.74 | 40.12 | 5,369,992 | +0.20(+0.50%) |
Aug 01, 2008 | 40.19 | 40.53 | 39.36 | 39.92 | 7,494,464 | -0.53(-1.30%) |
Jul 31, 2008 | 40.12 | 40.73 | 40.07 | 40.45 | 9,236,144 | +0.09(+0.22%) |
Jul 30, 2008 | 41.04 | 41.59 | 39.89 | 40.36 | 9,644,686 | -0.43(-1.05%) |
Jul 29, 2008 | 40.79 | 40.89 | 39.57 | 40.79 | 9,237,647 | +1.30(+3.28%) |
Jul 28, 2008 | 40.07 | 40.23 | 39.49 | 39.49 | 7,193,361 | -0.62(-1.53%) |
Jul 25, 2008 | 40.30 | 40.65 | 39.84 | 40.11 | 6,693,104 | +0.03(+0.06%) |
Jul 24, 2008 | 40.74 | 40.82 | 40.05 | 40.08 | 10,962,392 | -0.57(-1.40%) |
Jul 23, 2008 | 40.35 | 40.76 | 39.44 | 40.66 | 11,185,597 | +0.83(+2.08%) |
Jul 22, 2008 | 37.85 | 39.89 | 37.85 | 39.83 | 11,094,116 | +1.70(+4.46%) |
Jul 21, 2008 | 39.45 | 39.45 | 37.87 | 38.13 | 8,190,996 | -0.87(-2.22%) |
Jul 18, 2008 | 38.29 | 39.13 | 37.84 | 38.99 | 14,961,057 | +0.67(+1.74%) |
Jul 17, 2008 | 38.15 | 38.50 | 37.46 | 38.33 | 11,442,673 | +0.40(+1.07%) |
Jul 16, 2008 | 36.30 | 37.97 | 36.17 | 37.92 | 9,525,966 | +1.73(+4.78%) |
Jul 15, 2008 | 36.58 | 36.97 | 35.97 | 36.19 | 9,678,579 | -0.48(-1.31%) |
Jul 14, 2008 | 37.56 | 37.69 | 36.55 | 36.67 | 8,088,781 | -0.51(-1.38%) |
Jul 11, 2008 | 37.52 | 37.79 | 36.65 | 37.19 | 10,931,759 | -0.84(-2.21%) |
Jul 10, 2008 | 38.10 | 38.41 | 37.60 | 38.03 | 7,950,534 | +0.01(+0.02%) |
Jul 09, 2008 | 38.70 | 39.12 | 37.97 | 38.02 | 9,679,736 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.76 | 37.69 | 38.73 | 16,018,805 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.95 | 37.13 | 13,332,046 | -1.01(-2.64%) |
Jul 04, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.00(+0.00%) |
Jul 03, 2008 | 37.43 | 38.49 | 37.36 | 38.14 | 8,085,361 | +0.60(+1.59%) |
Jul 02, 2008 | 38.96 | 39.09 | 37.54 | 37.54 | 13,785,003 | -1.26(-3.24%) |