Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.61 | 46.84 | 45.14 | 46.52 | 7,094,664 | +1.24(+2.74%) |
Sep 29, 2008 | 47.25 | 47.64 | 44.42 | 45.28 | 10,109,559 | -2.21(-4.66%) |
Sep 26, 2008 | 46.23 | 47.52 | 46.23 | 47.49 | 6,292,062 | +0.22(+0.47%) |
Sep 25, 2008 | 46.49 | 47.77 | 46.40 | 47.27 | 7,386,903 | +0.85(+1.84%) |
Sep 24, 2008 | 45.91 | 46.73 | 45.40 | 46.42 | 4,914,809 | +0.45(+0.98%) |
Sep 23, 2008 | 46.30 | 46.91 | 45.87 | 45.97 | 6,148,518 | -0.11(-0.25%) |
Sep 22, 2008 | 47.68 | 47.69 | 46.03 | 46.08 | 8,813,473 | -1.27(-2.68%) |
Sep 19, 2008 | 50.87 | 50.87 | 22.00 | 47.35 | 14,426,109 | -1.53(-3.14%) |
Sep 18, 2008 | 47.11 | 50.27 | 46.32 | 48.88 | 16,154,484 | +2.05(+4.38%) |
Sep 17, 2008 | 48.68 | 48.93 | 46.81 | 46.84 | 15,926,410 | -2.51(-5.10%) |
Sep 16, 2008 | 48.65 | 50.05 | 48.61 | 49.35 | 15,070,706 | -0.05(-0.10%) |
Sep 15, 2008 | 49.19 | 50.15 | 48.84 | 49.40 | 9,169,140 | -0.43(-0.86%) |
Sep 12, 2008 | 50.25 | 50.25 | 49.30 | 49.83 | 7,552,045 | -0.59(-1.17%) |
Sep 11, 2008 | 49.38 | 50.45 | 49.02 | 50.42 | 9,009,907 | +0.67(+1.35%) |
Sep 10, 2008 | 49.31 | 50.34 | 49.15 | 49.74 | 8,388,931 | +0.57(+1.17%) |
Sep 09, 2008 | 49.61 | 49.99 | 49.07 | 49.17 | 9,463,028 | -0.21(-0.44%) |
Sep 08, 2008 | 49.75 | 50.80 | 49.28 | 49.39 | 12,359,950 | +0.35(+0.72%) |
Sep 05, 2008 | 48.07 | 49.17 | 47.58 | 49.03 | 8,239,998 | +0.77(+1.60%) |
Sep 04, 2008 | 48.65 | 49.42 | 48.26 | 48.26 | 8,596,137 | -0.70(-1.42%) |
Sep 03, 2008 | 48.00 | 49.08 | 47.66 | 48.96 | 8,192,048 | +0.05(+0.10%) |
Sep 02, 2008 | 48.83 | 49.75 | 48.74 | 48.91 | 7,316,210 | +0.86(+1.79%) |
Aug 29, 2008 | 48.10 | 48.47 | 47.97 | 48.05 | 3,952,380 | -0.54(-1.11%) |
Aug 28, 2008 | 47.90 | 48.67 | 47.89 | 48.58 | 4,231,097 | +0.79(+1.65%) |
Aug 27, 2008 | 47.54 | 48.12 | 47.19 | 47.80 | 3,979,231 | +0.14(+0.29%) |
Aug 26, 2008 | 47.59 | 47.81 | 47.00 | 47.66 | 3,659,633 | +0.05(+0.11%) |
Aug 25, 2008 | 48.33 | 48.35 | 47.49 | 47.61 | 4,469,453 | -0.70(-1.45%) |
Aug 22, 2008 | 47.69 | 48.54 | 47.67 | 48.31 | 4,899,399 | +0.85(+1.78%) |
Aug 21, 2008 | 46.93 | 47.57 | 46.74 | 47.47 | 4,165,297 | +0.22(+0.47%) |
Aug 20, 2008 | 47.50 | 47.81 | 46.83 | 47.24 | 5,249,501 | -0.37(-0.78%) |
Aug 19, 2008 | 48.29 | 48.47 | 47.11 | 47.62 | 6,836,910 | -0.68(-1.41%) |
Aug 18, 2008 | 48.79 | 49.07 | 48.05 | 48.30 | 5,749,795 | -0.42(-0.87%) |
Aug 15, 2008 | 48.34 | 48.96 | 48.21 | 48.72 | 6,546,654 | +0.62(+1.28%) |
Aug 14, 2008 | 47.58 | 48.71 | 47.47 | 48.10 | 5,897,970 | +0.14(+0.28%) |
Aug 13, 2008 | 48.23 | 48.36 | 47.31 | 47.97 | 7,498,227 | -0.59(-1.22%) |
Aug 12, 2008 | 47.85 | 48.86 | 47.66 | 48.56 | 7,182,821 | +0.49(+1.01%) |
Aug 11, 2008 | 47.97 | 49.41 | 47.55 | 48.07 | 8,881,701 | +0.08(+0.16%) |
Aug 08, 2008 | 47.37 | 48.20 | 47.33 | 48.00 | 10,019,288 | +0.84(+1.78%) |
Aug 07, 2008 | 46.68 | 47.72 | 46.58 | 47.16 | 11,744,209 | +0.07(+0.15%) |
Aug 06, 2008 | 46.01 | 47.21 | 45.91 | 47.09 | 11,026,714 | +0.78(+1.69%) |
Aug 05, 2008 | 45.26 | 46.57 | 45.25 | 46.30 | 9,606,630 | +1.51(+3.38%) |
Aug 04, 2008 | 44.55 | 45.17 | 44.13 | 44.79 | 5,894,347 | +0.23(+0.51%) |
Aug 01, 2008 | 45.22 | 45.33 | 44.26 | 44.56 | 8,006,530 | -0.34(-0.77%) |
Jul 31, 2008 | 44.66 | 45.67 | 44.50 | 44.91 | 9,368,913 | -0.23(-0.51%) |
Jul 30, 2008 | 44.28 | 45.42 | 44.21 | 45.14 | 16,798,442 | +0.87(+1.97%) |
Jul 29, 2008 | 43.24 | 44.54 | 43.22 | 44.26 | 12,897,314 | +1.02(+2.37%) |
Jul 28, 2008 | 44.13 | 44.38 | 43.16 | 43.24 | 11,594,102 | -1.01(-2.28%) |
Jul 25, 2008 | 45.36 | 45.39 | 44.03 | 44.25 | 12,015,845 | -0.87(-1.94%) |
Jul 24, 2008 | 45.21 | 45.93 | 44.90 | 45.12 | 15,511,414 | -0.32(-0.71%) |
Jul 23, 2008 | 45.20 | 47.76 | 44.64 | 45.45 | 56,287,144 | -6.14(-11.90%) |
Jul 22, 2008 | 50.05 | 51.62 | 49.80 | 51.59 | 11,126,531 | +1.68(+3.36%) |
Jul 21, 2008 | 51.69 | 52.37 | 49.77 | 49.91 | 8,750,973 | -1.84(-3.56%) |
Jul 18, 2008 | 53.10 | 53.13 | 51.56 | 51.75 | 10,118,304 | -1.36(-2.56%) |
Jul 17, 2008 | 52.30 | 53.20 | 51.05 | 53.11 | 9,458,147 | +1.11(+2.14%) |
Jul 16, 2008 | 50.16 | 52.25 | 49.39 | 52.00 | 10,818,964 | +2.16(+4.33%) |
Jul 15, 2008 | 49.54 | 50.37 | 48.51 | 49.84 | 10,906,919 | +0.00(+0.00%) |
Jul 14, 2008 | 50.63 | 50.64 | 49.45 | 49.84 | 7,341,748 | -0.19(-0.37%) |
Jul 11, 2008 | 50.24 | 50.65 | 49.29 | 50.03 | 7,183,378 | -0.74(-1.45%) |
Jul 10, 2008 | 51.33 | 51.61 | 50.17 | 50.77 | 10,102,647 | -0.92(-1.79%) |
Jul 09, 2008 | 53.53 | 53.53 | 51.68 | 51.69 | 7,692,514 | -1.80(-3.36%) |
Jul 08, 2008 | 52.12 | 53.66 | 52.12 | 53.49 | 8,346,359 | +1.28(+2.46%) |
Jul 07, 2008 | 52.17 | 52.66 | 51.46 | 52.21 | 7,261,815 | +0.46(+0.89%) |
Jul 04, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.00(+0.00%) |
Jul 03, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.07(+0.14%) |
Jul 02, 2008 | 52.05 | 52.98 | 51.61 | 51.68 | 7,293,789 | -0.30(-0.58%) |