Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.52 | 35.86 | 34.65 | 35.52 | 2,401,584 | +0.79(+2.27%) |
Sep 29, 2008 | 36.04 | 36.81 | 33.66 | 34.73 | 3,304,055 | -2.00(-5.45%) |
Sep 26, 2008 | 36.34 | 36.76 | 35.79 | 36.73 | 0 | -0.03(-0.08%) |
Sep 25, 2008 | 37.18 | 37.58 | 36.56 | 36.76 | 2,053,415 | -0.08(-0.22%) |
Sep 24, 2008 | 35.93 | 37.63 | 35.77 | 36.84 | 3,041,715 | +0.91(+2.53%) |
Sep 23, 2008 | 36.00 | 36.90 | 35.50 | 35.93 | 3,268,152 | +0.11(+0.31%) |
Sep 22, 2008 | 38.09 | 38.09 | 35.50 | 35.82 | 3,601,956 | -2.25(-5.91%) |
Sep 19, 2008 | 40.01 | 44.88 | 38.02 | 38.07 | 0 | -0.15(-0.39%) |
Sep 18, 2008 | 37.22 | 38.70 | 35.15 | 38.22 | 5,236,456 | +1.64(+4.48%) |
Sep 17, 2008 | 38.37 | 38.81 | 36.01 | 36.58 | 5,602,707 | -2.40(-6.16%) |
Sep 16, 2008 | 38.83 | 40.25 | 38.25 | 38.98 | 3,728,950 | -0.93(-2.33%) |
Sep 15, 2008 | 40.56 | 41.48 | 39.75 | 39.91 | 3,099,944 | -2.16(-5.13%) |
Sep 12, 2008 | 42.40 | 43.00 | 41.55 | 42.07 | 0 | -0.65(-1.52%) |
Sep 11, 2008 | 42.65 | 43.16 | 41.83 | 42.72 | 3,608,292 | -1.12(-2.55%) |
Sep 10, 2008 | 44.65 | 44.65 | 43.10 | 43.84 | 2,374,044 | -0.07(-0.16%) |
Sep 09, 2008 | 45.14 | 45.80 | 43.65 | 43.91 | 2,704,307 | -1.66(-3.64%) |
Sep 08, 2008 | 44.16 | 45.75 | 43.04 | 45.57 | 3,996,592 | +2.57(+5.98%) |
Sep 05, 2008 | 42.92 | 43.49 | 42.25 | 43.00 | 0 | -0.50(-1.15%) |
Sep 04, 2008 | 43.74 | 44.77 | 43.32 | 43.50 | 2,722,131 | -0.43(-0.98%) |
Sep 03, 2008 | 42.97 | 44.33 | 42.95 | 43.93 | 2,847,405 | +0.62(+1.43%) |
Sep 02, 2008 | 44.80 | 45.72 | 42.98 | 43.31 | 3,958,459 | -0.86(-1.95%) |
Aug 29, 2008 | 43.64 | 44.75 | 43.50 | 44.17 | 0 | +0.32(+0.73%) |
Aug 28, 2008 | 44.00 | 44.45 | 42.27 | 43.85 | 8,379,704 | +4.24(+10.70%) |
Aug 27, 2008 | 39.15 | 40.29 | 38.86 | 39.61 | 2,508,149 | +0.32(+0.81%) |
Aug 26, 2008 | 38.63 | 39.67 | 38.51 | 39.29 | 2,856,774 | +0.78(+2.03%) |
Aug 25, 2008 | 39.70 | 39.82 | 38.42 | 38.51 | 1,951,154 | -1.45(-3.63%) |
Aug 22, 2008 | 38.93 | 40.05 | 38.93 | 39.96 | 0 | +1.38(+3.58%) |
Aug 21, 2008 | 37.87 | 38.78 | 37.31 | 38.58 | 1,710,932 | +0.16(+0.42%) |
Aug 20, 2008 | 39.09 | 39.55 | 38.30 | 38.42 | 1,650,569 | -0.66(-1.69%) |
Aug 19, 2008 | 40.05 | 40.12 | 38.70 | 39.08 | 1,953,971 | -1.24(-3.08%) |
Aug 18, 2008 | 41.82 | 42.08 | 40.00 | 40.32 | 1,846,807 | -1.27(-3.05%) |
Aug 15, 2008 | 40.80 | 42.18 | 40.55 | 41.59 | 0 | +0.80(+1.96%) |
Aug 14, 2008 | 39.40 | 41.60 | 39.40 | 40.79 | 1,598,110 | +0.82(+2.05%) |
Aug 13, 2008 | 40.97 | 41.03 | 39.33 | 39.97 | 1,928,517 | -1.39(-3.36%) |
Aug 12, 2008 | 40.98 | 41.70 | 40.56 | 41.36 | 1,935,746 | +0.16(+0.39%) |
Aug 11, 2008 | 40.86 | 43.15 | 40.46 | 41.20 | 2,998,797 | -0.03(-0.07%) |
Aug 08, 2008 | 38.71 | 41.62 | 38.71 | 41.23 | 2,304,942 | +2.58(+6.68%) |
Aug 07, 2008 | 38.27 | 39.19 | 37.69 | 38.65 | 2,412,077 | -0.52(-1.33%) |
Aug 06, 2008 | 39.40 | 39.68 | 38.14 | 39.17 | 2,232,597 | -0.57(-1.43%) |
Aug 05, 2008 | 38.00 | 40.32 | 37.90 | 39.74 | 3,264,480 | +2.23(+5.95%) |
Aug 04, 2008 | 37.03 | 38.01 | 36.31 | 37.51 | 2,920,845 | +0.51(+1.38%) |
Aug 01, 2008 | 37.73 | 38.08 | 36.81 | 37.00 | 2,546,266 | -0.79(-2.09%) |
Jul 31, 2008 | 37.28 | 38.55 | 36.68 | 37.79 | 2,633,458 | +0.43(+1.15%) |
Jul 30, 2008 | 37.64 | 38.31 | 36.73 | 37.36 | 1,765,323 | +0.03(+0.08%) |
Jul 29, 2008 | 36.45 | 37.59 | 36.45 | 37.33 | 3,144,664 | +0.98(+2.70%) |
Jul 28, 2008 | 36.78 | 37.55 | 35.93 | 36.35 | 2,446,774 | -0.89(-2.39%) |
Jul 25, 2008 | 36.64 | 38.16 | 36.50 | 37.24 | 4,676,028 | -1.46(-3.77%) |
Jul 24, 2008 | 40.09 | 40.20 | 38.63 | 38.70 | 2,246,213 | -1.40(-3.49%) |
Jul 23, 2008 | 39.86 | 42.07 | 39.29 | 40.10 | 2,827,185 | +0.21(+0.53%) |
Jul 22, 2008 | 38.82 | 40.40 | 38.13 | 39.89 | 2,515,136 | +0.68(+1.73%) |
Jul 21, 2008 | 39.50 | 40.29 | 38.66 | 39.21 | 1,307,153 | -0.43(-1.08%) |
Jul 18, 2008 | 42.44 | 42.44 | 39.40 | 39.64 | 2,146,360 | -1.18(-2.89%) |
Jul 17, 2008 | 39.69 | 41.11 | 38.12 | 40.82 | 3,580,868 | +1.58(+4.03%) |
Jul 16, 2008 | 37.29 | 39.50 | 36.87 | 39.24 | 2,440,089 | +1.94(+5.20%) |
Jul 15, 2008 | 37.30 | 38.27 | 36.09 | 37.30 | 2,661,821 | -0.02(-0.05%) |
Jul 14, 2008 | 37.53 | 38.24 | 36.86 | 37.32 | 2,176,650 | +0.29(+0.78%) |
Jul 11, 2008 | 38.19 | 38.19 | 35.44 | 37.03 | 4,299,366 | -1.19(-3.11%) |
Jul 10, 2008 | 39.80 | 39.86 | 37.93 | 38.22 | 3,323,324 | -1.65(-4.14%) |
Jul 09, 2008 | 41.23 | 42.11 | 39.54 | 39.87 | 2,588,166 | -1.52(-3.67%) |
Jul 08, 2008 | 39.89 | 41.56 | 39.78 | 41.39 | 2,725,121 | +1.41(+3.53%) |
Jul 07, 2008 | 40.71 | 40.94 | 39.21 | 39.98 | 2,130,814 | -0.34(-0.84%) |
Jul 04, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.00(+0.00%) |
Jul 03, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.12(+0.30%) |
Jul 02, 2008 | 41.61 | 42.24 | 40.12 | 40.20 | 2,372,165 | -1.00(-2.43%) |