Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.10 | 47.55 | 46.19 | 47.22 | 1,840,689 | +0.87(+1.88%) |
Sep 29, 2008 | 49.03 | 49.03 | 45.94 | 46.35 | 2,459,365 | -3.79(-7.55%) |
Sep 26, 2008 | 50.15 | 50.50 | 49.71 | 50.13 | 0 | -0.72(-1.42%) |
Sep 25, 2008 | 51.09 | 51.59 | 50.65 | 50.85 | 1,204,272 | +1.23(+2.49%) |
Sep 24, 2008 | 50.48 | 50.48 | 49.39 | 49.62 | 990,545 | +0.32(+0.65%) |
Sep 23, 2008 | 50.13 | 50.33 | 49.10 | 49.30 | 584,269 | -0.27(-0.54%) |
Sep 22, 2008 | 51.02 | 51.02 | 49.42 | 49.56 | 1,018,505 | -2.25(-4.34%) |
Sep 19, 2008 | 52.82 | 53.20 | 50.85 | 51.81 | 0 | +2.74(+5.59%) |
Sep 18, 2008 | 47.97 | 49.38 | 47.88 | 49.07 | 2,579,208 | -0.53(-1.08%) |
Sep 17, 2008 | 50.07 | 50.25 | 49.12 | 49.61 | 1,364,085 | -0.91(-1.81%) |
Sep 16, 2008 | 50.04 | 50.78 | 49.80 | 50.52 | 1,381,376 | +0.16(+0.31%) |
Sep 15, 2008 | 50.67 | 51.27 | 50.15 | 50.36 | 932,477 | -1.30(-2.52%) |
Sep 12, 2008 | 50.64 | 51.66 | 50.38 | 51.66 | 805,169 | +1.13(+2.24%) |
Sep 11, 2008 | 49.65 | 50.53 | 49.60 | 50.53 | 1,078,601 | -0.08(-0.15%) |
Sep 10, 2008 | 50.33 | 51.00 | 50.06 | 50.61 | 1,843,859 | -0.67(-1.30%) |
Sep 09, 2008 | 51.07 | 51.99 | 50.94 | 51.27 | 1,053,898 | +0.59(+1.16%) |
Sep 08, 2008 | 50.27 | 50.74 | 50.15 | 50.68 | 652,007 | +1.41(+2.87%) |
Sep 05, 2008 | 49.40 | 49.76 | 48.72 | 49.27 | 0 | -0.28(-0.57%) |
Sep 04, 2008 | 50.35 | 50.46 | 49.48 | 49.55 | 849,623 | -0.62(-1.23%) |
Sep 03, 2008 | 50.19 | 50.46 | 49.77 | 50.17 | 1,064,751 | -1.05(-2.05%) |
Sep 02, 2008 | 51.42 | 51.78 | 51.16 | 51.22 | 996,925 | +0.20(+0.39%) |
Aug 29, 2008 | 50.67 | 51.47 | 50.59 | 51.02 | 0 | +0.43(+0.84%) |
Aug 28, 2008 | 49.84 | 50.71 | 49.64 | 50.59 | 716,986 | +0.82(+1.64%) |
Aug 27, 2008 | 49.69 | 50.11 | 49.49 | 49.78 | 485,334 | +0.12(+0.25%) |
Aug 26, 2008 | 49.32 | 50.05 | 49.30 | 49.65 | 567,588 | -0.93(-1.83%) |
Aug 25, 2008 | 50.85 | 51.05 | 50.49 | 50.58 | 514,587 | -0.21(-0.41%) |
Aug 22, 2008 | 50.49 | 50.91 | 50.46 | 50.78 | 0 | +0.73(+1.47%) |
Aug 21, 2008 | 49.89 | 50.43 | 49.61 | 50.05 | 545,348 | -0.23(-0.46%) |
Aug 20, 2008 | 50.01 | 50.35 | 49.71 | 50.28 | 464,953 | -0.04(-0.08%) |
Aug 19, 2008 | 50.65 | 50.69 | 50.13 | 50.33 | 619,966 | -0.49(-0.96%) |
Aug 18, 2008 | 50.61 | 51.15 | 50.37 | 50.81 | 617,687 | -0.20(-0.39%) |
Aug 15, 2008 | 50.62 | 51.08 | 50.49 | 51.01 | 0 | +0.57(+1.13%) |
Aug 14, 2008 | 50.04 | 50.60 | 50.00 | 50.44 | 1,429,766 | -0.56(-1.10%) |
Aug 13, 2008 | 50.98 | 51.12 | 50.42 | 51.00 | 665,381 | -0.77(-1.50%) |
Aug 12, 2008 | 52.11 | 52.18 | 51.66 | 51.78 | 542,680 | -0.60(-1.14%) |
Aug 11, 2008 | 52.36 | 52.78 | 52.16 | 52.38 | 880,252 | -0.19(-0.35%) |
Aug 08, 2008 | 51.31 | 52.56 | 51.24 | 52.56 | 914,635 | +2.33(+4.64%) |
Aug 07, 2008 | 50.87 | 50.88 | 50.14 | 50.23 | 487,163 | -0.52(-1.03%) |
Aug 06, 2008 | 50.13 | 50.83 | 49.98 | 50.75 | 661,740 | +0.38(+0.75%) |
Aug 05, 2008 | 49.78 | 50.38 | 49.60 | 50.37 | 801,101 | +1.52(+3.10%) |
Aug 04, 2008 | 48.73 | 48.99 | 48.52 | 48.86 | 596,607 | +1.08(+2.27%) |
Aug 01, 2008 | 48.18 | 48.36 | 47.66 | 47.77 | 1,028,827 | -0.49(-1.01%) |
Jul 31, 2008 | 48.01 | 48.44 | 47.96 | 48.26 | 831,536 | -0.27(-0.57%) |
Jul 30, 2008 | 48.17 | 48.61 | 48.14 | 48.54 | 757,854 | +0.23(+0.48%) |
Jul 29, 2008 | 48.30 | 48.34 | 47.88 | 48.30 | 1,047,343 | +0.01(+0.01%) |
Jul 28, 2008 | 48.71 | 48.82 | 48.30 | 48.30 | 676,081 | -0.45(-0.91%) |
Jul 25, 2008 | 49.06 | 49.08 | 48.60 | 48.74 | 650,926 | -0.59(-1.20%) |
Jul 24, 2008 | 49.91 | 49.93 | 49.26 | 49.33 | 1,234,455 | -0.84(-1.68%) |
Jul 23, 2008 | 49.76 | 50.29 | 49.70 | 50.17 | 939,463 | +0.27(+0.55%) |
Jul 22, 2008 | 48.65 | 49.97 | 48.62 | 49.90 | 999,783 | +0.12(+0.25%) |
Jul 21, 2008 | 49.54 | 50.16 | 49.30 | 49.78 | 1,500,607 | -0.67(-1.32%) |
Jul 18, 2008 | 50.41 | 50.48 | 50.10 | 50.44 | 1,325,049 | -0.45(-0.88%) |
Jul 17, 2008 | 50.70 | 50.95 | 50.35 | 50.89 | 1,280,942 | +1.23(+2.49%) |
Jul 16, 2008 | 48.30 | 49.83 | 48.15 | 49.65 | 1,754,661 | +1.43(+2.96%) |
Jul 15, 2008 | 47.62 | 48.76 | 47.36 | 48.23 | 1,561,359 | +0.32(+0.66%) |
Jul 14, 2008 | 47.69 | 48.15 | 47.68 | 47.91 | 1,492,003 | +0.58(+1.23%) |
Jul 11, 2008 | 47.69 | 48.10 | 47.08 | 47.33 | 1,408,275 | -1.17(-2.42%) |
Jul 10, 2008 | 48.66 | 48.69 | 48.17 | 48.50 | 853,724 | -0.38(-0.79%) |
Jul 09, 2008 | 48.73 | 49.41 | 48.73 | 48.89 | 1,205,487 | +0.33(+0.68%) |
Jul 08, 2008 | 47.90 | 48.66 | 47.75 | 48.56 | 1,468,483 | +0.49(+1.01%) |
Jul 07, 2008 | 47.76 | 48.39 | 47.66 | 48.07 | 1,632,379 | -0.95(-1.94%) |
Jul 04, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.00(+0.00%) |
Jul 03, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.64(+1.32%) |
Jul 02, 2008 | 49.23 | 49.36 | 48.35 | 48.38 | 1,674,692 | -1.25(-2.51%) |