Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.16 | 45.45 | 44.10 | 45.32 | 29,995,956 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.70 | 43.77 | 43.77 | 38,145,212 | -1.64(-3.60%) |
Sep 26, 2008 | 44.99 | 45.63 | 44.97 | 45.40 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.79 | 45.37 | 22,283,360 | +0.77(+1.72%) |
Sep 24, 2008 | 44.65 | 45.14 | 44.19 | 44.61 | 19,061,200 | +0.03(+0.06%) |
Sep 23, 2008 | 44.93 | 45.20 | 44.52 | 44.58 | 20,843,926 | -0.17(-0.38%) |
Sep 22, 2008 | 45.68 | 46.26 | 44.68 | 44.75 | 24,561,532 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.28 | 45.79 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.27 | 46.40 | 44,761,560 | +0.93(+2.04%) |
Sep 17, 2008 | 45.66 | 46.45 | 45.47 | 45.47 | 36,803,572 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.12 | 45.47 | 45.66 | 35,250,480 | +0.12(+0.27%) |
Sep 15, 2008 | 45.74 | 46.38 | 45.54 | 45.54 | 32,049,288 | -0.64(-1.39%) |
Sep 12, 2008 | 46.49 | 47.02 | 45.99 | 46.18 | 23,144,972 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.81 | 46.00 | 46.55 | 24,038,602 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.11 | 46.46 | 46.60 | 19,281,586 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.60 | 46.67 | 46.67 | 29,120,140 | -0.58(-1.22%) |
Sep 08, 2008 | 46.58 | 47.35 | 46.32 | 47.25 | 23,276,918 | +1.01(+2.19%) |
Sep 05, 2008 | 46.05 | 46.49 | 46.00 | 46.23 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.77 | 46.77 | 46.05 | 46.09 | 20,905,576 | -0.69(-1.48%) |
Sep 03, 2008 | 46.89 | 47.04 | 46.65 | 46.78 | 15,048,446 | -0.14(-0.31%) |
Sep 02, 2008 | 46.51 | 47.17 | 46.30 | 46.92 | 23,116,954 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.71 | 46.07 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.76 | 46.90 | 46.56 | 46.72 | 12,455,311 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 46.00 | 46.58 | 12,839,207 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.46 | 45.96 | 46.26 | 9,843,666 | -0.06(-0.13%) |
Aug 25, 2008 | 46.61 | 46.68 | 46.15 | 46.32 | 12,542,202 | -0.41(-0.87%) |
Aug 22, 2008 | 46.48 | 46.89 | 46.33 | 46.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.24 | 46.80 | 46.13 | 46.63 | 11,984,363 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.81 | 46.18 | 46.50 | 15,711,571 | -0.05(-0.10%) |
Aug 19, 2008 | 46.22 | 46.70 | 46.22 | 46.55 | 13,961,877 | +0.04(+0.08%) |
Aug 18, 2008 | 46.85 | 46.85 | 46.32 | 46.51 | 15,051,497 | -0.16(-0.34%) |
Aug 15, 2008 | 46.33 | 46.72 | 46.30 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.58 | 46.97 | 46.21 | 46.57 | 14,459,810 | -0.01(-0.01%) |
Aug 13, 2008 | 46.89 | 47.00 | 46.45 | 46.58 | 16,204,121 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.02 | 46.64 | 46.91 | 13,293,992 | +0.03(+0.06%) |
Aug 11, 2008 | 46.73 | 47.04 | 46.51 | 46.88 | 15,640,131 | +0.07(+0.15%) |
Aug 08, 2008 | 46.30 | 46.89 | 46.04 | 46.81 | 18,452,090 | +0.59(+1.27%) |
Aug 07, 2008 | 46.17 | 46.51 | 45.80 | 46.22 | 21,677,264 | -0.27(-0.59%) |
Aug 06, 2008 | 46.02 | 46.77 | 45.85 | 46.49 | 28,630,012 | +0.41(+0.88%) |
Aug 05, 2008 | 45.34 | 46.12 | 45.22 | 46.09 | 30,846,166 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.47 | 45.13 | 20,933,868 | +0.58(+1.29%) |
Aug 01, 2008 | 44.81 | 45.01 | 44.44 | 44.55 | 13,837,364 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.17 | 44.35 | 44.79 | 21,090,608 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.30 | 44.54 | 20,671,526 | -0.26(-0.58%) |
Jul 29, 2008 | 44.80 | 45.14 | 44.68 | 44.80 | 19,890,596 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.76 | 44.80 | 15,002,254 | -0.36(-0.80%) |
Jul 25, 2008 | 45.06 | 45.28 | 44.85 | 45.16 | 16,057,446 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.30 | 44.92 | 25,287,992 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.24 | 44.66 | 15,678,558 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.65 | 43.84 | 44.48 | 23,771,864 | +0.58(+1.31%) |
Jul 21, 2008 | 44.47 | 44.47 | 43.83 | 43.90 | 17,242,076 | -0.46(-1.05%) |
Jul 18, 2008 | 44.32 | 44.63 | 44.19 | 44.37 | 19,724,454 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.78 | 43.83 | 44.37 | 21,732,782 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.16 | 44.61 | 28,865,712 | +0.32(+0.72%) |
Jul 15, 2008 | 43.90 | 44.47 | 43.69 | 44.29 | 36,997,556 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.79 | 43.24 | 43.44 | 16,990,020 | +0.10(+0.23%) |
Jul 11, 2008 | 43.38 | 43.65 | 43.18 | 43.35 | 25,423,100 | -0.44(-1.02%) |
Jul 10, 2008 | 43.22 | 43.96 | 43.22 | 43.79 | 26,597,748 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.83 | 43.19 | 43.29 | 21,309,910 | -0.02(-0.05%) |
Jul 08, 2008 | 42.62 | 43.36 | 42.62 | 43.31 | 23,658,170 | +0.63(+1.47%) |
Jul 07, 2008 | 42.59 | 43.14 | 42.44 | 42.69 | 22,175,152 | +0.08(+0.20%) |
Jul 04, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.00(+0.00%) |
Jul 03, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.20 | 42.29 | 16,368,380 | -0.03(-0.08%) |