Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.28 | 39.77 | 38.99 | 39.77 | 60,534 | +0.66(+1.68%) |
Sep 29, 2008 | 41.52 | 41.52 | 38.61 | 39.11 | 79,049 | -1.63(-4.00%) |
Sep 26, 2008 | 40.28 | 40.81 | 40.27 | 40.74 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.76 | 40.90 | 40.39 | 40.61 | 16,485 | +0.64(+1.59%) |
Sep 24, 2008 | 40.07 | 40.34 | 39.87 | 39.97 | 14,515 | -0.77(-1.90%) |
Sep 23, 2008 | 41.33 | 41.33 | 40.54 | 40.74 | 36,489 | +0.28(+0.68%) |
Sep 22, 2008 | 41.05 | 41.30 | 40.43 | 40.47 | 18,794 | -0.90(-2.18%) |
Sep 19, 2008 | 41.80 | 42.03 | 38.64 | 41.37 | 0 | +0.67(+1.65%) |
Sep 18, 2008 | 39.58 | 40.82 | 39.58 | 40.70 | 29,501 | +0.93(+2.33%) |
Sep 17, 2008 | 38.03 | 41.03 | 38.03 | 39.77 | 46,832 | -1.44(-3.50%) |
Sep 16, 2008 | 39.72 | 41.22 | 37.27 | 41.22 | 24,526 | +0.19(+0.45%) |
Sep 15, 2008 | 40.24 | 41.57 | 40.24 | 41.03 | 17,573 | -0.77(-1.84%) |
Sep 12, 2008 | 41.72 | 41.84 | 41.65 | 41.80 | 38,246 | -0.10(-0.23%) |
Sep 11, 2008 | 40.57 | 41.90 | 40.57 | 41.90 | 13,770 | +0.44(+1.06%) |
Sep 10, 2008 | 41.34 | 41.70 | 41.34 | 41.46 | 8,189 | +0.06(+0.14%) |
Sep 09, 2008 | 42.30 | 42.47 | 41.40 | 41.40 | 9,726 | -0.86(-2.04%) |
Sep 08, 2008 | 42.75 | 42.84 | 41.93 | 42.26 | 30,685 | +0.63(+1.52%) |
Sep 05, 2008 | 41.25 | 41.69 | 41.14 | 41.63 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.82 | 42.14 | 41.67 | 41.74 | 24,254 | -0.60(-1.41%) |
Sep 03, 2008 | 42.38 | 42.40 | 42.18 | 42.34 | 25,639 | -0.18(-0.43%) |
Sep 02, 2008 | 43.21 | 43.21 | 42.36 | 42.52 | 17,669 | +0.42(+1.00%) |
Aug 29, 2008 | 42.57 | 42.60 | 42.09 | 42.10 | 15,609 | -0.50(-1.18%) |
Aug 28, 2008 | 41.81 | 42.60 | 41.81 | 42.60 | 18,119 | +0.44(+1.04%) |
Aug 27, 2008 | 41.91 | 42.25 | 41.91 | 42.17 | 6,749 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,653 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.20 | 42.34 | 29,541 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,476 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.95 | 9,563 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.84 | 42.08 | 22,820 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.16 | 42.28 | 21,819 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,536 | -0.61(-1.41%) |
Aug 15, 2008 | 43.33 | 43.41 | 43.17 | 43.27 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,658 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.53 | 42.68 | 89,424 | -0.24(-0.55%) |
Aug 12, 2008 | 43.83 | 43.83 | 42.81 | 42.92 | 17,068 | -0.19(-0.43%) |
Aug 11, 2008 | 43.01 | 43.28 | 42.70 | 43.11 | 33,815 | +0.44(+1.03%) |
Aug 08, 2008 | 41.86 | 42.73 | 41.86 | 42.67 | 1,093,233 | +0.97(+2.34%) |
Aug 07, 2008 | 42.29 | 42.43 | 41.65 | 41.69 | 9,000 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.59 | 22,902 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.19 | 661,497 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.95 | 41.36 | 46,632 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.16 | 40.76 | 41.05 | 346,602 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.30 | 40.23 | 40.92 | 499,520 | +0.19(+0.48%) |
Jul 30, 2008 | 40.61 | 41.22 | 40.44 | 40.73 | 54,746 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.38 | 40.77 | 41.01 | 15,571 | +0.16(+0.40%) |
Jul 28, 2008 | 42.02 | 42.02 | 40.84 | 40.85 | 378,689 | -0.74(-1.78%) |
Jul 25, 2008 | 41.59 | 41.68 | 41.35 | 41.59 | 255,477 | +0.29(+0.71%) |
Jul 24, 2008 | 41.51 | 41.75 | 41.26 | 41.30 | 16,803 | -0.26(-0.62%) |
Jul 23, 2008 | 41.91 | 41.91 | 41.39 | 41.56 | 68,035 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.36 | 41.26 | 26,780 | +0.11(+0.28%) |
Jul 21, 2008 | 42.20 | 42.20 | 40.93 | 41.15 | 296,594 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.78 | 16,845 | +0.11(+0.27%) |
Jul 17, 2008 | 41.39 | 41.82 | 41.18 | 41.66 | 25,833 | +0.44(+1.06%) |
Jul 16, 2008 | 40.92 | 41.39 | 40.86 | 41.22 | 69,483 | +0.40(+0.97%) |
Jul 15, 2008 | 38.88 | 41.10 | 38.88 | 40.83 | 21,830 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,605 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.16 | 40.48 | 37,119 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.34 | 40.75 | 83,616 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.39 | 40.57 | 40.57 | 80,582 | -0.01(-0.02%) |
Jul 08, 2008 | 39.79 | 40.59 | 39.77 | 40.58 | 16,310 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.94 | 39.26 | 70,398 | -0.29(-0.74%) |
Jul 04, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.00(+0.00%) |
Jul 03, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.02(+0.04%) |
Jul 02, 2008 | 39.76 | 39.83 | 39.54 | 39.54 | 18,873 | +0.00(+0.00%) |