Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.05 | 43.29 | 42.00 | 43.16 | 31,497,852 | +1.48(+3.56%) |
Sep 29, 2008 | 42.87 | 43.52 | 41.68 | 41.68 | 40,055,140 | -1.56(-3.60%) |
Sep 26, 2008 | 42.84 | 43.45 | 42.82 | 43.24 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 42.71 | 43.59 | 42.65 | 43.21 | 23,399,088 | +0.73(+1.72%) |
Sep 24, 2008 | 42.52 | 42.99 | 42.08 | 42.48 | 20,015,594 | +0.02(+0.06%) |
Sep 23, 2008 | 42.79 | 43.05 | 42.40 | 42.46 | 21,887,580 | -0.16(-0.38%) |
Sep 22, 2008 | 43.50 | 44.05 | 42.55 | 42.62 | 25,791,326 | -0.98(-2.26%) |
Sep 19, 2008 | 44.76 | 45.29 | 43.12 | 43.60 | 0 | -0.59(-1.33%) |
Sep 18, 2008 | 43.73 | 44.20 | 43.11 | 44.19 | 47,002,768 | +0.88(+2.04%) |
Sep 17, 2008 | 43.48 | 44.23 | 43.30 | 43.30 | 38,646,328 | -0.18(-0.42%) |
Sep 16, 2008 | 43.37 | 43.92 | 43.30 | 43.48 | 37,015,468 | +0.12(+0.27%) |
Sep 15, 2008 | 43.56 | 44.16 | 43.37 | 43.37 | 33,653,992 | -0.61(-1.39%) |
Sep 12, 2008 | 44.27 | 44.77 | 43.80 | 43.98 | 24,303,840 | -0.36(-0.80%) |
Sep 11, 2008 | 44.18 | 44.58 | 43.81 | 44.33 | 25,242,214 | -0.04(-0.10%) |
Sep 10, 2008 | 44.64 | 44.86 | 44.24 | 44.38 | 20,247,014 | -0.07(-0.15%) |
Sep 09, 2008 | 44.80 | 45.33 | 44.44 | 44.44 | 30,578,184 | -0.55(-1.22%) |
Sep 08, 2008 | 44.36 | 45.09 | 44.11 | 44.99 | 24,442,392 | +0.97(+2.19%) |
Sep 05, 2008 | 43.85 | 44.28 | 43.80 | 44.03 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 44.54 | 44.54 | 43.86 | 43.89 | 21,952,316 | -0.66(-1.48%) |
Sep 03, 2008 | 44.65 | 44.79 | 44.43 | 44.55 | 15,801,920 | -0.14(-0.31%) |
Sep 02, 2008 | 44.29 | 44.92 | 44.09 | 44.69 | 24,274,418 | +0.81(+1.85%) |
Aug 29, 2008 | 44.34 | 44.48 | 43.87 | 43.88 | 0 | -0.61(-1.37%) |
Aug 28, 2008 | 44.53 | 44.66 | 44.34 | 44.49 | 13,078,948 | +0.12(+0.28%) |
Aug 27, 2008 | 44.06 | 44.48 | 43.80 | 44.36 | 13,482,066 | +0.31(+0.71%) |
Aug 26, 2008 | 44.06 | 44.24 | 43.77 | 44.05 | 10,336,538 | -0.06(-0.13%) |
Aug 25, 2008 | 44.39 | 44.45 | 43.95 | 44.11 | 13,170,189 | -0.39(-0.87%) |
Aug 22, 2008 | 44.26 | 44.66 | 44.12 | 44.49 | 0 | +0.37(+0.85%) |
Aug 21, 2008 | 43.75 | 44.28 | 43.64 | 44.12 | 12,666,166 | +0.12(+0.28%) |
Aug 20, 2008 | 44.06 | 44.29 | 43.69 | 44.00 | 16,605,419 | -0.04(-0.10%) |
Aug 19, 2008 | 43.73 | 44.18 | 43.73 | 44.04 | 14,756,183 | +0.04(+0.08%) |
Aug 18, 2008 | 44.32 | 44.32 | 43.82 | 44.00 | 15,907,792 | -0.15(-0.34%) |
Aug 15, 2008 | 43.84 | 44.20 | 43.80 | 44.15 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 44.07 | 44.44 | 43.72 | 44.06 | 15,282,443 | -0.01(-0.01%) |
Aug 13, 2008 | 44.36 | 44.47 | 43.95 | 44.07 | 17,125,990 | -0.31(-0.70%) |
Aug 12, 2008 | 44.24 | 44.49 | 44.13 | 44.38 | 14,050,300 | +0.02(+0.06%) |
Aug 11, 2008 | 44.21 | 44.50 | 44.00 | 44.36 | 16,529,914 | +0.07(+0.15%) |
Aug 08, 2008 | 43.80 | 44.37 | 43.56 | 44.29 | 19,501,848 | +0.56(+1.27%) |
Aug 07, 2008 | 43.68 | 44.01 | 43.33 | 43.73 | 22,910,506 | -0.26(-0.59%) |
Aug 06, 2008 | 43.54 | 44.25 | 43.38 | 43.99 | 30,258,802 | +0.38(+0.88%) |
Aug 05, 2008 | 42.90 | 43.64 | 42.79 | 43.61 | 32,601,036 | +0.91(+2.13%) |
Aug 04, 2008 | 42.20 | 42.97 | 42.07 | 42.70 | 22,124,818 | +0.54(+1.29%) |
Aug 01, 2008 | 42.40 | 42.59 | 42.05 | 42.15 | 14,624,586 | -0.23(-0.54%) |
Jul 31, 2008 | 41.97 | 42.74 | 41.96 | 42.38 | 22,290,474 | +0.24(+0.57%) |
Jul 30, 2008 | 42.52 | 42.52 | 41.91 | 42.14 | 21,847,550 | -0.25(-0.58%) |
Jul 29, 2008 | 42.39 | 42.71 | 42.28 | 42.39 | 21,022,194 | +0.00(+0.00%) |
Jul 28, 2008 | 42.68 | 42.70 | 42.35 | 42.39 | 15,855,748 | -0.34(-0.80%) |
Jul 25, 2008 | 42.63 | 42.84 | 42.44 | 42.73 | 16,970,970 | +0.23(+0.54%) |
Jul 24, 2008 | 42.25 | 42.86 | 41.92 | 42.50 | 26,726,652 | +0.24(+0.57%) |
Jul 23, 2008 | 42.22 | 42.31 | 41.85 | 42.26 | 16,570,527 | +0.17(+0.41%) |
Jul 22, 2008 | 41.48 | 42.24 | 41.48 | 42.08 | 25,124,270 | +0.54(+1.31%) |
Jul 21, 2008 | 42.08 | 42.08 | 41.47 | 41.54 | 18,222,996 | -0.44(-1.05%) |
Jul 18, 2008 | 41.94 | 42.23 | 41.81 | 41.98 | 20,846,598 | -0.01(-0.01%) |
Jul 17, 2008 | 42.36 | 42.37 | 41.47 | 41.98 | 22,969,182 | -0.22(-0.53%) |
Jul 16, 2008 | 41.95 | 42.59 | 41.78 | 42.21 | 30,507,912 | +0.30(+0.72%) |
Jul 15, 2008 | 41.53 | 42.08 | 41.34 | 41.90 | 39,102,388 | +0.80(+1.94%) |
Jul 14, 2008 | 41.12 | 41.43 | 40.91 | 41.11 | 17,956,598 | +0.09(+0.23%) |
Jul 11, 2008 | 41.04 | 41.30 | 40.85 | 41.01 | 26,869,446 | -0.42(-1.02%) |
Jul 10, 2008 | 40.89 | 41.59 | 40.89 | 41.43 | 28,110,922 | +0.47(+1.15%) |
Jul 09, 2008 | 40.95 | 41.47 | 40.86 | 40.96 | 22,522,252 | -0.02(-0.05%) |
Jul 08, 2008 | 40.33 | 41.03 | 40.33 | 40.98 | 25,004,106 | +0.59(+1.47%) |
Jul 07, 2008 | 40.30 | 40.82 | 40.15 | 40.39 | 23,436,720 | +0.08(+0.20%) |
Jul 04, 2008 | 39.83 | 40.46 | 39.77 | 40.31 | 12,466,514 | +0.00(+0.00%) |
Jul 03, 2008 | 39.83 | 40.46 | 39.77 | 40.31 | 12,466,514 | +0.30(+0.74%) |
Jul 02, 2008 | 40.20 | 40.30 | 39.92 | 40.01 | 17,299,594 | -0.03(-0.08%) |