Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.02 | 33.02 | 30.83 | 31.87 | 5,373,252 | -0.34(-1.06%) |
Sep 29, 2008 | 33.62 | 34.05 | 31.42 | 32.21 | 7,963,874 | -2.73(-7.81%) |
Sep 26, 2008 | 33.89 | 35.06 | 33.75 | 34.94 | 1,841,491 | +0.65(+1.90%) |
Sep 25, 2008 | 34.71 | 35.76 | 34.00 | 34.29 | 2,630,565 | -0.46(-1.32%) |
Sep 24, 2008 | 34.16 | 35.39 | 33.75 | 34.75 | 4,353,445 | +0.73(+2.15%) |
Sep 23, 2008 | 33.46 | 34.25 | 33.21 | 34.02 | 2,629,991 | +0.48(+1.43%) |
Sep 22, 2008 | 35.21 | 35.73 | 33.20 | 33.54 | 3,464,090 | -2.22(-6.21%) |
Sep 19, 2008 | 37.24 | 38.11 | 35.10 | 35.76 | 5,327,635 | +0.35(+0.99%) |
Sep 18, 2008 | 33.78 | 35.85 | 32.38 | 35.41 | 5,866,820 | +1.41(+4.15%) |
Sep 17, 2008 | 35.12 | 36.34 | 33.84 | 34.00 | 4,536,465 | -1.75(-4.90%) |
Sep 16, 2008 | 34.86 | 36.34 | 34.31 | 35.75 | 4,875,746 | +0.52(+1.48%) |
Sep 15, 2008 | 34.78 | 36.86 | 34.61 | 35.23 | 3,442,587 | -1.26(-3.45%) |
Sep 12, 2008 | 36.29 | 36.94 | 35.80 | 36.49 | 2,870,135 | -0.12(-0.33%) |
Sep 11, 2008 | 35.76 | 36.88 | 35.36 | 36.61 | 3,252,233 | +0.16(+0.44%) |
Sep 10, 2008 | 36.05 | 36.74 | 35.34 | 36.45 | 2,565,756 | +0.50(+1.39%) |
Sep 09, 2008 | 37.09 | 37.56 | 35.73 | 35.95 | 3,264,191 | -1.25(-3.36%) |
Sep 08, 2008 | 37.97 | 38.40 | 36.56 | 37.20 | 3,311,991 | +0.64(+1.75%) |
Sep 05, 2008 | 35.49 | 36.73 | 34.52 | 36.56 | 4,097,853 | +0.62(+1.73%) |
Sep 04, 2008 | 36.12 | 36.76 | 35.76 | 35.94 | 2,902,370 | -0.71(-1.94%) |
Sep 03, 2008 | 37.06 | 37.63 | 36.03 | 36.65 | 3,417,914 | -0.41(-1.11%) |
Sep 02, 2008 | 36.36 | 38.36 | 36.35 | 37.06 | 5,464,928 | +1.44(+4.04%) |
Aug 29, 2008 | 35.25 | 35.83 | 35.00 | 35.62 | 1,782,660 | +0.05(+0.14%) |
Aug 28, 2008 | 34.97 | 35.61 | 34.55 | 35.57 | 2,078,523 | +0.86(+2.48%) |
Aug 27, 2008 | 34.54 | 34.97 | 34.04 | 34.71 | 1,265,002 | +0.26(+0.75%) |
Aug 26, 2008 | 34.11 | 34.60 | 33.73 | 34.45 | 1,658,099 | +0.15(+0.44%) |
Aug 25, 2008 | 35.30 | 35.31 | 34.02 | 34.30 | 2,244,912 | -1.31(-3.68%) |
Aug 22, 2008 | 34.76 | 35.70 | 34.62 | 35.61 | 2,518,520 | +1.18(+3.43%) |
Aug 21, 2008 | 33.99 | 34.70 | 33.92 | 34.43 | 2,105,049 | +0.05(+0.15%) |
Aug 20, 2008 | 34.16 | 34.71 | 33.77 | 34.38 | 2,478,087 | +0.22(+0.64%) |
Aug 19, 2008 | 34.74 | 34.77 | 33.43 | 34.16 | 2,971,513 | -0.79(-2.26%) |
Aug 18, 2008 | 35.80 | 36.08 | 34.60 | 34.95 | 3,042,170 | -0.69(-1.94%) |
Aug 15, 2008 | 35.72 | 36.53 | 35.31 | 35.64 | 4,874,326 | +0.24(+0.68%) |
Aug 14, 2008 | 34.85 | 36.44 | 31.30 | 35.40 | 9,343,375 | +1.35(+3.96%) |
Aug 13, 2008 | 33.85 | 34.59 | 32.45 | 34.05 | 4,736,613 | -0.10(-0.29%) |
Aug 12, 2008 | 35.17 | 35.25 | 33.89 | 34.15 | 5,012,686 | -1.31(-3.69%) |
Aug 11, 2008 | 35.50 | 37.09 | 35.00 | 35.46 | 8,788,804 | -0.13(-0.37%) |
Aug 08, 2008 | 32.77 | 35.82 | 32.64 | 35.59 | 7,375,628 | +2.85(+8.70%) |
Aug 07, 2008 | 32.57 | 33.27 | 31.77 | 32.74 | 3,702,942 | +0.14(+0.43%) |
Aug 06, 2008 | 33.48 | 33.48 | 32.44 | 32.60 | 2,850,557 | -0.89(-2.66%) |
Aug 05, 2008 | 32.37 | 33.87 | 32.14 | 33.49 | 3,995,404 | +1.67(+5.25%) |
Aug 04, 2008 | 33.01 | 33.58 | 31.63 | 31.82 | 2,784,677 | -1.18(-3.58%) |
Aug 01, 2008 | 33.31 | 33.70 | 32.33 | 33.00 | 3,077,876 | -0.01(-0.03%) |
Jul 31, 2008 | 32.25 | 33.75 | 31.90 | 33.01 | 4,557,421 | +0.62(+1.91%) |
Jul 30, 2008 | 32.25 | 32.95 | 31.48 | 32.39 | 3,692,892 | +0.48(+1.51%) |
Jul 29, 2008 | 30.61 | 32.04 | 30.60 | 31.91 | 2,945,957 | +1.50(+4.93%) |
Jul 28, 2008 | 30.55 | 31.34 | 30.03 | 30.41 | 2,263,026 | -0.30(-0.98%) |
Jul 25, 2008 | 31.26 | 31.74 | 30.50 | 30.71 | 2,175,555 | -0.50(-1.60%) |
Jul 24, 2008 | 32.92 | 32.97 | 31.03 | 31.21 | 2,486,142 | -1.67(-5.08%) |
Jul 23, 2008 | 32.40 | 34.17 | 31.99 | 32.88 | 4,540,770 | +0.28(+0.86%) |
Jul 22, 2008 | 30.96 | 32.72 | 30.60 | 32.60 | 4,604,316 | +1.28(+4.09%) |
Jul 21, 2008 | 32.04 | 32.19 | 30.77 | 31.32 | 2,317,202 | -0.68(-2.12%) |
Jul 18, 2008 | 32.13 | 32.19 | 31.15 | 32.00 | 3,527,669 | -0.16(-0.50%) |
Jul 17, 2008 | 31.01 | 32.55 | 30.79 | 32.16 | 4,649,243 | +1.26(+4.08%) |
Jul 16, 2008 | 28.99 | 31.06 | 28.57 | 30.90 | 5,089,026 | +2.08(+7.22%) |
Jul 15, 2008 | 29.22 | 29.43 | 27.54 | 28.82 | 4,751,957 | -0.73(-2.47%) |
Jul 14, 2008 | 30.19 | 30.46 | 29.47 | 29.55 | 2,915,948 | +0.29(+0.99%) |
Jul 11, 2008 | 29.50 | 29.88 | 28.41 | 29.26 | 3,943,576 | -0.48(-1.61%) |
Jul 10, 2008 | 31.49 | 31.63 | 29.57 | 29.74 | 4,009,166 | -1.88(-5.95%) |
Jul 09, 2008 | 32.25 | 32.61 | 31.39 | 31.62 | 2,301,837 | -0.69(-2.14%) |
Jul 08, 2008 | 31.82 | 32.57 | 31.44 | 32.31 | 4,076,185 | +0.73(+2.31%) |
Jul 07, 2008 | 31.37 | 32.27 | 31.04 | 31.58 | 2,842,624 | +0.55(+1.77%) |
Jul 04, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | +0.00(+0.00%) |
Jul 03, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | -0.66(-2.08%) |
Jul 02, 2008 | 32.81 | 32.89 | 31.68 | 31.69 | 3,015,179 | -0.86(-2.64%) |