Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.51 | 45.82 | 44.46 | 45.69 | 29,755,432 | +1.57(+3.56%) |
Sep 29, 2008 | 45.38 | 46.07 | 44.12 | 44.12 | 37,839,340 | -1.65(-3.60%) |
Sep 26, 2008 | 45.35 | 46.00 | 45.33 | 45.77 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 45.21 | 46.14 | 45.15 | 45.74 | 22,104,680 | +0.77(+1.72%) |
Sep 24, 2008 | 45.01 | 45.50 | 44.55 | 44.97 | 18,908,356 | +0.03(+0.06%) |
Sep 23, 2008 | 45.29 | 45.57 | 44.88 | 44.94 | 20,676,788 | -0.17(-0.38%) |
Sep 22, 2008 | 46.05 | 46.63 | 45.04 | 45.11 | 24,364,582 | -1.04(-2.26%) |
Sep 19, 2008 | 47.38 | 47.94 | 45.64 | 46.16 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.30 | 46.79 | 45.64 | 46.78 | 44,402,632 | +0.94(+2.04%) |
Sep 17, 2008 | 46.02 | 46.82 | 45.84 | 45.84 | 36,508,460 | -0.19(-0.42%) |
Sep 16, 2008 | 45.91 | 46.49 | 45.83 | 46.03 | 34,967,820 | +0.13(+0.27%) |
Sep 15, 2008 | 46.11 | 46.75 | 45.91 | 45.91 | 31,792,298 | -0.65(-1.39%) |
Sep 12, 2008 | 46.86 | 47.40 | 46.36 | 46.55 | 22,959,382 | -0.38(-0.80%) |
Sep 11, 2008 | 46.77 | 47.19 | 46.37 | 46.93 | 23,845,846 | -0.05(-0.10%) |
Sep 10, 2008 | 47.25 | 47.49 | 46.84 | 46.97 | 19,126,974 | -0.07(-0.15%) |
Sep 09, 2008 | 47.42 | 47.98 | 47.05 | 47.05 | 28,886,638 | -0.58(-1.22%) |
Sep 08, 2008 | 46.95 | 47.73 | 46.69 | 47.63 | 23,090,270 | +1.02(+2.19%) |
Sep 05, 2008 | 46.42 | 46.87 | 46.37 | 46.61 | 0 | +0.15(+0.31%) |
Sep 04, 2008 | 47.15 | 47.15 | 46.43 | 46.46 | 20,737,942 | -0.70(-1.48%) |
Sep 03, 2008 | 47.26 | 47.42 | 47.03 | 47.16 | 14,927,778 | -0.14(-0.31%) |
Sep 02, 2008 | 46.88 | 47.55 | 46.67 | 47.30 | 22,931,588 | +0.86(+1.85%) |
Aug 29, 2008 | 46.94 | 47.09 | 46.44 | 46.45 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.14 | 47.28 | 46.93 | 47.09 | 12,355,437 | +0.13(+0.28%) |
Aug 27, 2008 | 46.64 | 47.08 | 46.37 | 46.96 | 12,736,255 | +0.33(+0.71%) |
Aug 26, 2008 | 46.64 | 46.84 | 46.33 | 46.63 | 9,764,734 | -0.06(-0.13%) |
Aug 25, 2008 | 46.99 | 47.05 | 46.53 | 46.69 | 12,441,631 | -0.41(-0.87%) |
Aug 22, 2008 | 46.86 | 47.27 | 46.70 | 47.10 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.61 | 47.18 | 46.50 | 47.01 | 11,888,265 | +0.13(+0.28%) |
Aug 20, 2008 | 46.94 | 47.19 | 46.55 | 46.88 | 15,585,586 | -0.05(-0.10%) |
Aug 19, 2008 | 46.59 | 47.07 | 46.59 | 46.92 | 13,849,922 | +0.04(+0.08%) |
Aug 18, 2008 | 47.23 | 47.23 | 46.69 | 46.88 | 14,930,805 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.67 | 47.04 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.35 | 46.59 | 46.95 | 14,343,862 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.38 | 46.82 | 46.95 | 16,074,187 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.40 | 47.01 | 47.28 | 13,187,392 | +0.03(+0.06%) |
Aug 11, 2008 | 47.11 | 47.42 | 46.88 | 47.26 | 15,514,719 | +0.07(+0.15%) |
Aug 08, 2008 | 46.67 | 47.27 | 46.41 | 47.19 | 18,304,130 | +0.59(+1.27%) |
Aug 07, 2008 | 46.54 | 46.89 | 46.17 | 46.59 | 21,503,444 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.15 | 46.22 | 46.87 | 28,400,438 | +0.41(+0.88%) |
Aug 05, 2008 | 45.71 | 46.49 | 45.59 | 46.46 | 30,598,824 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.78 | 44.82 | 45.49 | 20,766,008 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.37 | 44.80 | 44.91 | 13,726,408 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.54 | 44.71 | 45.15 | 20,921,492 | +0.26(+0.57%) |
Jul 30, 2008 | 45.31 | 45.31 | 44.65 | 44.90 | 20,505,770 | -0.26(-0.58%) |
Jul 29, 2008 | 45.16 | 45.50 | 45.04 | 45.16 | 19,731,102 | +0.00(+0.00%) |
Jul 28, 2008 | 45.48 | 45.50 | 45.12 | 45.16 | 14,881,957 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,928,688 | +0.24(+0.54%) |
Jul 24, 2008 | 45.02 | 45.67 | 44.66 | 45.28 | 25,085,218 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.08 | 44.59 | 45.02 | 15,552,838 | +0.18(+0.41%) |
Jul 22, 2008 | 44.20 | 45.01 | 44.20 | 44.84 | 23,581,248 | +0.58(+1.31%) |
Jul 21, 2008 | 44.83 | 44.83 | 44.18 | 44.26 | 17,103,820 | -0.47(-1.05%) |
Jul 18, 2008 | 44.68 | 44.99 | 44.55 | 44.73 | 19,566,292 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.14 | 44.18 | 44.73 | 21,558,516 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.38 | 44.51 | 44.97 | 28,634,248 | +0.32(+0.72%) |
Jul 15, 2008 | 44.25 | 44.83 | 44.05 | 44.65 | 36,700,888 | +0.85(+1.94%) |
Jul 14, 2008 | 43.82 | 44.15 | 43.58 | 43.80 | 16,853,782 | +0.10(+0.23%) |
Jul 11, 2008 | 43.73 | 44.01 | 43.53 | 43.70 | 25,219,242 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.32 | 43.56 | 44.15 | 26,384,472 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.54 | 43.64 | 21,139,034 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.71 | 42.96 | 43.66 | 23,468,464 | +0.63(+1.47%) |
Jul 07, 2008 | 42.93 | 43.49 | 42.78 | 43.03 | 21,997,340 | +0.09(+0.20%) |
Jul 04, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.00(+0.00%) |
Jul 03, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.32(+0.74%) |
Jul 02, 2008 | 42.83 | 42.94 | 42.54 | 42.63 | 16,237,129 | -0.03(-0.08%) |