Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.91 | 42.92 | 41.41 | 42.69 | 8,613,160 | +1.40(+3.39%) |
Sep 29, 2008 | 42.81 | 43.14 | 40.76 | 41.30 | 12,599,404 | -2.12(-4.89%) |
Sep 26, 2008 | 42.24 | 43.55 | 41.70 | 43.42 | 0 | +0.67(+1.57%) |
Sep 25, 2008 | 42.93 | 43.33 | 42.29 | 42.75 | 8,571,702 | +0.04(+0.10%) |
Sep 24, 2008 | 42.84 | 43.83 | 42.38 | 42.70 | 7,366,477 | +0.04(+0.09%) |
Sep 23, 2008 | 43.86 | 44.96 | 42.58 | 42.67 | 8,912,402 | -1.12(-2.55%) |
Sep 22, 2008 | 44.17 | 44.97 | 43.37 | 43.78 | 8,101,638 | -0.71(-1.59%) |
Sep 19, 2008 | 45.22 | 45.41 | 42.88 | 44.49 | 0 | +1.23(+2.84%) |
Sep 18, 2008 | 42.95 | 43.67 | 40.35 | 43.26 | 18,846,440 | +0.83(+1.95%) |
Sep 17, 2008 | 45.32 | 45.41 | 42.01 | 42.43 | 19,817,338 | -3.51(-7.65%) |
Sep 16, 2008 | 45.43 | 46.90 | 44.79 | 45.95 | 11,390,517 | -0.39(-0.85%) |
Sep 15, 2008 | 46.02 | 46.75 | 45.41 | 46.34 | 13,201,683 | -0.78(-1.66%) |
Sep 12, 2008 | 46.44 | 47.21 | 45.93 | 47.12 | 6,829,697 | +0.54(+1.17%) |
Sep 11, 2008 | 45.51 | 46.69 | 45.51 | 46.58 | 8,195,282 | +0.64(+1.39%) |
Sep 10, 2008 | 47.33 | 47.50 | 45.84 | 45.94 | 12,275,706 | -1.72(-3.61%) |
Sep 09, 2008 | 47.59 | 48.55 | 47.59 | 47.66 | 10,413,855 | +0.08(+0.17%) |
Sep 08, 2008 | 46.51 | 47.70 | 46.05 | 47.58 | 11,162,883 | +0.76(+1.62%) |
Sep 05, 2008 | 46.54 | 47.27 | 46.07 | 46.82 | 0 | -0.10(-0.22%) |
Sep 04, 2008 | 48.40 | 48.61 | 46.19 | 46.92 | 14,670,739 | -2.26(-4.60%) |
Sep 03, 2008 | 48.90 | 49.94 | 47.75 | 49.19 | 7,056,424 | +0.15(+0.30%) |
Sep 02, 2008 | 49.88 | 50.97 | 48.71 | 49.04 | 8,682,993 | +0.23(+0.47%) |
Aug 29, 2008 | 49.32 | 49.45 | 48.46 | 48.81 | 0 | -0.58(-1.18%) |
Aug 28, 2008 | 48.23 | 49.86 | 47.84 | 49.39 | 5,975,573 | +1.35(+2.82%) |
Aug 27, 2008 | 47.33 | 48.54 | 47.05 | 48.03 | 5,416,473 | +0.79(+1.67%) |
Aug 26, 2008 | 47.71 | 47.94 | 46.80 | 47.24 | 6,029,559 | -0.45(-0.95%) |
Aug 25, 2008 | 48.32 | 48.75 | 47.33 | 47.70 | 6,149,807 | -1.10(-2.26%) |
Aug 22, 2008 | 47.60 | 48.92 | 47.28 | 48.80 | 7,375,473 | +1.49(+3.15%) |
Aug 21, 2008 | 46.88 | 47.49 | 46.31 | 47.31 | 5,438,058 | +0.25(+0.54%) |
Aug 20, 2008 | 46.89 | 47.62 | 46.31 | 47.06 | 5,325,107 | +0.19(+0.41%) |
Aug 19, 2008 | 47.26 | 47.79 | 46.62 | 46.86 | 10,882,134 | -0.51(-1.08%) |
Aug 18, 2008 | 48.02 | 48.55 | 47.03 | 47.38 | 6,595,138 | -0.60(-1.26%) |
Aug 15, 2008 | 48.22 | 48.64 | 47.51 | 47.98 | 0 | -0.24(-0.49%) |
Aug 14, 2008 | 47.45 | 48.71 | 47.24 | 48.22 | 12,568,165 | +0.38(+0.79%) |
Aug 13, 2008 | 49.19 | 49.31 | 47.65 | 47.84 | 12,070,540 | -1.24(-2.53%) |
Aug 12, 2008 | 49.80 | 49.84 | 48.81 | 49.08 | 8,626,584 | -0.51(-1.04%) |
Aug 11, 2008 | 50.54 | 50.55 | 49.29 | 49.60 | 9,230,702 | -0.92(-1.83%) |
Aug 08, 2008 | 48.29 | 51.18 | 47.88 | 50.52 | 13,551,222 | +2.36(+4.90%) |
Aug 07, 2008 | 48.43 | 49.27 | 48.13 | 48.16 | 9,925,596 | -0.53(-1.09%) |
Aug 06, 2008 | 48.32 | 49.15 | 47.65 | 48.69 | 8,381,849 | +0.15(+0.31%) |
Aug 05, 2008 | 46.06 | 48.90 | 46.05 | 48.54 | 12,010,021 | +2.86(+6.26%) |
Aug 04, 2008 | 46.22 | 46.40 | 45.51 | 45.68 | 8,159,566 | -0.48(-1.05%) |
Aug 01, 2008 | 45.70 | 46.37 | 45.24 | 46.16 | 9,425,289 | +0.67(+1.47%) |
Jul 31, 2008 | 46.90 | 46.90 | 45.42 | 45.49 | 14,218,601 | -2.02(-4.25%) |
Jul 30, 2008 | 47.34 | 47.59 | 46.90 | 47.51 | 8,074,210 | +0.45(+0.96%) |
Jul 29, 2008 | 47.06 | 47.27 | 46.39 | 47.06 | 7,550,002 | +0.65(+1.40%) |
Jul 28, 2008 | 47.51 | 47.69 | 46.35 | 46.41 | 8,399,431 | -1.11(-2.33%) |
Jul 25, 2008 | 46.90 | 47.75 | 46.41 | 47.52 | 12,314,016 | +0.97(+2.08%) |
Jul 24, 2008 | 48.84 | 49.20 | 46.19 | 46.55 | 18,881,692 | -3.12(-6.28%) |
Jul 23, 2008 | 50.12 | 50.63 | 48.85 | 49.67 | 14,834,631 | -1.89(-3.67%) |
Jul 22, 2008 | 51.06 | 51.74 | 50.44 | 51.56 | 8,267,560 | +0.76(+1.49%) |
Jul 21, 2008 | 51.00 | 51.30 | 50.10 | 50.80 | 6,750,727 | +0.07(+0.15%) |
Jul 18, 2008 | 49.96 | 50.88 | 49.54 | 50.73 | 11,353,209 | +0.91(+1.82%) |
Jul 17, 2008 | 49.17 | 50.04 | 48.43 | 49.82 | 9,533,982 | +1.00(+2.04%) |
Jul 16, 2008 | 47.58 | 48.90 | 47.27 | 48.82 | 7,581,355 | +1.27(+2.66%) |
Jul 15, 2008 | 46.20 | 47.91 | 46.17 | 47.56 | 10,645,454 | +0.51(+1.09%) |
Jul 14, 2008 | 47.94 | 47.94 | 46.63 | 47.04 | 7,448,908 | -0.07(-0.14%) |
Jul 11, 2008 | 48.65 | 48.65 | 46.80 | 47.11 | 13,146,885 | -2.02(-4.11%) |
Jul 10, 2008 | 49.10 | 49.51 | 48.40 | 49.13 | 9,811,172 | +0.30(+0.61%) |
Jul 09, 2008 | 49.18 | 50.05 | 48.63 | 48.83 | 12,915,242 | -0.25(-0.50%) |
Jul 08, 2008 | 47.97 | 49.13 | 47.80 | 49.07 | 8,986,232 | +1.21(+2.54%) |
Jul 07, 2008 | 48.14 | 48.90 | 47.33 | 47.86 | 8,295,118 | -0.13(-0.28%) |
Jul 04, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.42(+0.89%) |
Jul 02, 2008 | 49.00 | 49.13 | 47.57 | 47.57 | 13,615,991 | -1.15(-2.37%) |