Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.87 | 45.65 | 43.78 | 45.50 | 35,383,164 | +1.92(+4.40%) |
Sep 29, 2008 | 44.50 | 45.38 | 43.09 | 43.58 | 34,904,288 | -1.36(-3.04%) |
Sep 26, 2008 | 44.28 | 45.33 | 44.28 | 44.95 | 0 | +0.22(+0.48%) |
Sep 25, 2008 | 45.07 | 45.84 | 44.43 | 44.73 | 26,822,164 | -0.15(-0.33%) |
Sep 24, 2008 | 44.03 | 44.97 | 43.88 | 44.88 | 19,992,568 | +0.95(+2.17%) |
Sep 23, 2008 | 44.49 | 45.47 | 43.79 | 43.93 | 23,179,424 | -0.50(-1.12%) |
Sep 22, 2008 | 45.71 | 45.97 | 44.24 | 44.43 | 22,971,366 | -1.51(-3.30%) |
Sep 19, 2008 | 47.38 | 47.50 | 44.50 | 45.94 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.50 | 47.64 | 45.97 | 46.56 | 43,157,312 | +0.24(+0.52%) |
Sep 17, 2008 | 46.80 | 47.02 | 46.25 | 46.32 | 38,757,808 | -0.69(-1.47%) |
Sep 16, 2008 | 46.70 | 47.66 | 46.55 | 47.01 | 32,385,532 | -0.09(-0.19%) |
Sep 15, 2008 | 47.23 | 48.04 | 47.10 | 47.10 | 30,246,008 | -0.66(-1.38%) |
Sep 12, 2008 | 47.23 | 47.83 | 47.23 | 47.76 | 17,427,292 | +0.05(+0.10%) |
Sep 11, 2008 | 46.88 | 47.77 | 46.74 | 47.72 | 24,811,804 | +0.45(+0.95%) |
Sep 10, 2008 | 46.91 | 48.02 | 46.89 | 47.27 | 29,183,806 | +0.33(+0.70%) |
Sep 09, 2008 | 46.79 | 47.31 | 46.66 | 46.94 | 28,398,418 | -0.31(-0.66%) |
Sep 08, 2008 | 46.57 | 47.32 | 46.56 | 47.25 | 25,304,018 | +1.04(+2.25%) |
Sep 05, 2008 | 45.96 | 46.40 | 45.53 | 46.21 | 0 | +0.22(+0.48%) |
Sep 04, 2008 | 46.46 | 46.70 | 45.95 | 45.99 | 18,835,138 | -0.64(-1.37%) |
Sep 03, 2008 | 45.98 | 46.68 | 45.82 | 46.63 | 15,980,374 | +0.62(+1.35%) |
Sep 02, 2008 | 45.93 | 46.64 | 45.80 | 46.01 | 17,237,990 | +0.46(+1.00%) |
Aug 29, 2008 | 46.17 | 46.41 | 45.54 | 45.55 | 0 | -0.81(-1.75%) |
Aug 28, 2008 | 45.93 | 46.49 | 45.58 | 46.36 | 12,415,895 | +0.62(+1.36%) |
Aug 27, 2008 | 45.50 | 45.86 | 45.30 | 45.74 | 12,675,553 | +0.14(+0.32%) |
Aug 26, 2008 | 45.72 | 45.94 | 45.43 | 45.60 | 12,915,503 | -0.19(-0.41%) |
Aug 25, 2008 | 46.57 | 46.64 | 45.65 | 45.79 | 14,540,078 | -0.97(-2.07%) |
Aug 22, 2008 | 45.75 | 46.88 | 45.75 | 46.76 | 0 | +1.12(+2.45%) |
Aug 21, 2008 | 45.59 | 45.78 | 45.24 | 45.64 | 14,890,583 | -0.26(-0.57%) |
Aug 20, 2008 | 46.15 | 46.20 | 45.50 | 45.90 | 16,817,964 | -0.27(-0.59%) |
Aug 19, 2008 | 46.37 | 46.83 | 46.13 | 46.18 | 18,888,452 | -0.36(-0.77%) |
Aug 18, 2008 | 46.57 | 47.01 | 46.38 | 46.53 | 19,158,420 | -0.22(-0.46%) |
Aug 15, 2008 | 46.02 | 47.00 | 45.52 | 46.75 | 0 | +1.23(+2.71%) |
Aug 14, 2008 | 45.41 | 46.02 | 45.12 | 45.52 | 14,469,159 | +0.07(+0.16%) |
Aug 13, 2008 | 45.85 | 45.86 | 45.18 | 45.44 | 16,325,039 | -0.48(-1.05%) |
Aug 12, 2008 | 45.20 | 46.05 | 45.12 | 45.93 | 21,263,908 | +0.59(+1.31%) |
Aug 11, 2008 | 45.46 | 45.63 | 43.79 | 45.33 | 16,035,318 | -0.13(-0.29%) |
Aug 08, 2008 | 43.75 | 45.63 | 43.62 | 45.46 | 23,151,756 | +1.40(+3.19%) |
Aug 07, 2008 | 44.29 | 44.53 | 43.79 | 44.06 | 16,783,576 | -0.19(-0.43%) |
Aug 06, 2008 | 44.37 | 44.48 | 43.94 | 44.25 | 19,913,580 | -0.13(-0.29%) |
Aug 05, 2008 | 43.23 | 44.46 | 42.98 | 44.38 | 31,218,126 | +1.40(+3.27%) |
Aug 04, 2008 | 42.52 | 43.42 | 42.38 | 42.98 | 19,385,664 | +0.57(+1.34%) |
Aug 01, 2008 | 42.92 | 43.08 | 42.26 | 42.41 | 17,072,806 | -0.35(-0.81%) |
Jul 31, 2008 | 43.11 | 43.38 | 42.60 | 42.75 | 21,506,740 | -0.71(-1.64%) |
Jul 30, 2008 | 42.72 | 43.59 | 42.72 | 43.47 | 20,878,392 | +0.67(+1.57%) |
Jul 29, 2008 | 41.75 | 42.84 | 41.66 | 42.79 | 25,290,664 | +1.12(+2.68%) |
Jul 28, 2008 | 42.04 | 42.08 | 41.56 | 41.68 | 19,296,292 | -0.41(-0.98%) |
Jul 25, 2008 | 42.19 | 42.42 | 41.96 | 42.09 | 16,851,222 | -0.03(-0.08%) |
Jul 24, 2008 | 42.24 | 42.55 | 42.06 | 42.12 | 16,987,620 | -0.12(-0.29%) |
Jul 23, 2008 | 41.95 | 42.40 | 41.67 | 42.24 | 17,237,606 | +0.39(+0.94%) |
Jul 22, 2008 | 41.56 | 42.24 | 41.48 | 41.85 | 20,204,610 | +0.30(+0.72%) |
Jul 21, 2008 | 41.74 | 41.74 | 41.40 | 41.55 | 15,026,698 | -0.02(-0.05%) |
Jul 18, 2008 | 41.77 | 41.77 | 41.30 | 41.57 | 23,705,608 | -0.14(-0.34%) |
Jul 17, 2008 | 41.77 | 41.84 | 41.27 | 41.72 | 24,314,224 | +0.00(+0.00%) |
Jul 16, 2008 | 41.61 | 41.89 | 41.38 | 41.72 | 29,838,144 | -0.30(-0.71%) |
Jul 15, 2008 | 40.71 | 44.01 | 40.50 | 42.02 | 38,816,352 | +0.27(+0.66%) |
Jul 14, 2008 | 41.72 | 42.04 | 41.54 | 41.74 | 22,880,696 | +0.31(+0.76%) |
Jul 11, 2008 | 41.74 | 41.98 | 41.25 | 41.43 | 33,450,592 | -0.50(-1.20%) |
Jul 10, 2008 | 41.60 | 42.00 | 41.37 | 41.93 | 27,190,488 | +0.27(+0.66%) |
Jul 09, 2008 | 41.74 | 42.20 | 41.40 | 41.66 | 23,820,424 | +0.09(+0.22%) |
Jul 08, 2008 | 40.92 | 41.76 | 40.92 | 41.57 | 27,786,896 | +0.49(+1.19%) |
Jul 07, 2008 | 41.66 | 41.66 | 40.87 | 41.08 | 28,666,064 | -0.50(-1.19%) |
Jul 04, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.00(+0.00%) |
Jul 03, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.64(+1.56%) |
Jul 02, 2008 | 40.45 | 41.09 | 40.25 | 40.93 | 28,910,284 | +0.46(+1.15%) |