Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.43 | 29.90 | 28.21 | 29.76 | 42,920,384 | +2.14(+7.75%) |
Sep 29, 2008 | 31.17 | 31.56 | 21.38 | 27.62 | 73,465,408 | -4.13(-13.00%) |
Sep 26, 2008 | 31.51 | 32.03 | 31.05 | 31.75 | 30,527,618 | -0.48(-1.50%) |
Sep 25, 2008 | 31.81 | 32.71 | 31.40 | 32.24 | 24,208,424 | +0.87(+2.76%) |
Sep 24, 2008 | 31.94 | 32.18 | 30.84 | 31.37 | 27,560,238 | -0.43(-1.35%) |
Sep 23, 2008 | 32.07 | 32.95 | 31.47 | 31.80 | 30,104,714 | -0.03(-0.11%) |
Sep 22, 2008 | 33.53 | 33.76 | 31.68 | 31.83 | 26,716,476 | -1.93(-5.70%) |
Sep 19, 2008 | 33.77 | 34.11 | 26.20 | 33.76 | 54,491,976 | +1.41(+4.37%) |
Sep 18, 2008 | 31.86 | 32.90 | 30.60 | 32.35 | 56,423,424 | +1.22(+3.92%) |
Sep 17, 2008 | 32.44 | 32.74 | 31.13 | 31.13 | 43,482,384 | -2.06(-6.22%) |
Sep 16, 2008 | 32.24 | 33.73 | 31.52 | 33.19 | 45,146,948 | +0.76(+2.35%) |
Sep 15, 2008 | 32.23 | 33.45 | 32.13 | 32.43 | 29,241,832 | -0.76(-2.30%) |
Sep 12, 2008 | 33.53 | 33.94 | 32.90 | 33.19 | 28,171,072 | -0.81(-2.38%) |
Sep 11, 2008 | 32.20 | 34.11 | 32.15 | 34.00 | 38,297,772 | +1.63(+5.05%) |
Sep 10, 2008 | 32.24 | 32.87 | 32.04 | 32.37 | 38,003,380 | +0.78(+2.46%) |
Sep 09, 2008 | 32.15 | 32.45 | 31.50 | 31.59 | 39,950,600 | -0.46(-1.45%) |
Sep 08, 2008 | 33.46 | 33.64 | 31.92 | 32.06 | 47,401,400 | -0.96(-2.92%) |
Sep 05, 2008 | 32.96 | 33.56 | 32.37 | 33.02 | 38,044,368 | -0.60(-1.79%) |
Sep 04, 2008 | 33.97 | 34.70 | 33.60 | 33.62 | 44,717,556 | -0.50(-1.46%) |
Sep 03, 2008 | 35.19 | 35.19 | 33.66 | 34.12 | 43,162,008 | -1.32(-3.73%) |
Sep 02, 2008 | 36.93 | 37.09 | 35.25 | 35.44 | 28,956,034 | -1.03(-2.81%) |
Aug 29, 2008 | 36.83 | 37.12 | 36.17 | 36.47 | 20,951,496 | -0.91(-2.45%) |
Aug 28, 2008 | 37.66 | 37.74 | 37.31 | 37.38 | 13,919,558 | -0.08(-0.20%) |
Aug 27, 2008 | 37.08 | 37.92 | 36.72 | 37.46 | 16,234,405 | +0.40(+1.08%) |
Aug 26, 2008 | 37.38 | 37.75 | 36.63 | 37.06 | 16,744,217 | -0.26(-0.71%) |
Aug 25, 2008 | 38.00 | 38.14 | 37.20 | 37.32 | 16,996,404 | -1.06(-2.76%) |
Aug 22, 2008 | 38.19 | 38.62 | 37.67 | 38.38 | 11,626,868 | +0.48(+1.28%) |
Aug 21, 2008 | 38.06 | 38.17 | 37.49 | 37.90 | 18,966,734 | -0.17(-0.44%) |
Aug 20, 2008 | 38.13 | 38.50 | 37.77 | 38.06 | 24,383,636 | +0.11(+0.29%) |
Aug 19, 2008 | 38.16 | 38.68 | 37.69 | 37.95 | 15,818,656 | -0.38(-0.99%) |
Aug 18, 2008 | 39.09 | 39.29 | 38.10 | 38.33 | 17,606,042 | -0.71(-1.83%) |
Aug 15, 2008 | 39.15 | 39.40 | 38.35 | 39.05 | 27,309,146 | +0.01(+0.04%) |
Aug 14, 2008 | 38.13 | 39.14 | 38.10 | 39.03 | 23,469,638 | +0.66(+1.73%) |
Aug 13, 2008 | 37.44 | 38.80 | 37.33 | 38.37 | 25,104,654 | +0.82(+2.18%) |
Aug 12, 2008 | 37.74 | 37.96 | 37.27 | 37.55 | 21,059,882 | -0.15(-0.39%) |
Aug 11, 2008 | 38.71 | 38.79 | 37.31 | 37.69 | 30,188,286 | -1.00(-2.58%) |
Aug 08, 2008 | 37.67 | 38.79 | 37.55 | 38.69 | 37,601,376 | +0.33(+0.87%) |
Aug 07, 2008 | 38.30 | 38.71 | 37.89 | 38.36 | 21,146,108 | -0.12(-0.32%) |
Aug 06, 2008 | 38.30 | 38.72 | 37.95 | 38.48 | 21,211,836 | -0.12(-0.30%) |
Aug 05, 2008 | 37.07 | 38.62 | 36.95 | 38.60 | 34,329,556 | +1.98(+5.41%) |
Aug 04, 2008 | 37.71 | 37.74 | 36.33 | 36.62 | 38,013,720 | -1.80(-4.69%) |
Aug 01, 2008 | 38.44 | 38.72 | 37.39 | 38.42 | 31,273,216 | +0.09(+0.23%) |
Jul 31, 2008 | 38.17 | 38.79 | 37.94 | 38.33 | 31,711,604 | -0.21(-0.54%) |
Jul 30, 2008 | 38.14 | 38.55 | 37.38 | 38.54 | 35,353,388 | +0.50(+1.31%) |
Jul 29, 2008 | 38.04 | 38.08 | 36.85 | 38.04 | 30,551,352 | +1.04(+2.81%) |
Jul 28, 2008 | 37.69 | 38.25 | 36.88 | 37.00 | 33,388,744 | -0.71(-1.89%) |
Jul 25, 2008 | 36.59 | 38.13 | 36.50 | 37.72 | 49,798,688 | +1.40(+3.85%) |
Jul 24, 2008 | 37.06 | 37.76 | 35.74 | 36.32 | 153,970,464 | +5.27(+16.98%) |
Jul 23, 2008 | 30.08 | 31.23 | 29.61 | 31.05 | 62,532,040 | +0.50(+1.63%) |
Jul 22, 2008 | 31.07 | 31.85 | 29.57 | 30.55 | 42,644,396 | -0.82(-2.61%) |
Jul 21, 2008 | 31.51 | 31.86 | 30.86 | 31.36 | 20,936,304 | +0.06(+0.20%) |
Jul 18, 2008 | 31.45 | 31.68 | 31.18 | 31.30 | 32,334,308 | -0.26(-0.81%) |
Jul 17, 2008 | 32.94 | 33.22 | 31.22 | 31.56 | 45,448,252 | -0.98(-3.02%) |
Jul 16, 2008 | 32.47 | 32.62 | 31.80 | 32.54 | 37,337,028 | +0.06(+0.17%) |
Jul 15, 2008 | 33.00 | 33.48 | 31.82 | 32.49 | 40,926,672 | -0.65(-1.96%) |
Jul 14, 2008 | 33.80 | 34.12 | 32.97 | 33.14 | 37,238,776 | -0.34(-1.01%) |
Jul 11, 2008 | 32.98 | 33.94 | 32.71 | 33.48 | 33,307,912 | +0.11(+0.33%) |
Jul 10, 2008 | 32.47 | 33.51 | 32.19 | 33.37 | 37,723,532 | +1.10(+3.41%) |
Jul 09, 2008 | 33.04 | 33.33 | 32.23 | 32.26 | 35,841,212 | -0.67(-2.04%) |
Jul 08, 2008 | 31.46 | 32.97 | 31.45 | 32.94 | 41,112,980 | +1.52(+4.83%) |
Jul 07, 2008 | 31.84 | 32.27 | 31.00 | 31.42 | 29,059,768 | +0.21(+0.69%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.12 | 31.20 | 12,954,133 | +0.00(+0.00%) |
Jul 02, 2008 | 31.99 | 32.31 | 31.18 | 31.20 | 33,523,542 | -0.53(-1.68%) |