Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.67 | 32.53 | 31.55 | 32.53 | 648,849 | +1.60(+5.16%) |
Sep 29, 2008 | 32.89 | 33.05 | 30.36 | 30.93 | 784,102 | -3.87(-11.11%) |
Sep 26, 2008 | 34.52 | 34.80 | 34.28 | 34.80 | 0 | -0.36(-1.03%) |
Sep 25, 2008 | 34.99 | 35.35 | 34.95 | 35.16 | 295,259 | +0.80(+2.34%) |
Sep 24, 2008 | 34.85 | 34.85 | 34.13 | 34.35 | 341,098 | +0.09(+0.26%) |
Sep 23, 2008 | 35.00 | 35.21 | 34.12 | 34.26 | 357,654 | -0.66(-1.88%) |
Sep 22, 2008 | 36.12 | 36.12 | 34.85 | 34.92 | 918,617 | -1.07(-2.98%) |
Sep 19, 2008 | 34.99 | 36.12 | 34.58 | 35.99 | 0 | +2.47(+7.38%) |
Sep 18, 2008 | 33.08 | 33.78 | 32.22 | 33.52 | 793,760 | +0.93(+2.86%) |
Sep 17, 2008 | 32.83 | 33.24 | 31.95 | 32.59 | 495,502 | -0.94(-2.81%) |
Sep 16, 2008 | 32.78 | 33.66 | 32.71 | 33.53 | 738,829 | -0.15(-0.44%) |
Sep 15, 2008 | 33.59 | 34.06 | 33.40 | 33.67 | 2,095,624 | -1.42(-4.04%) |
Sep 12, 2008 | 34.56 | 35.21 | 34.52 | 35.09 | 595,735 | +0.60(+1.73%) |
Sep 11, 2008 | 33.64 | 34.52 | 33.56 | 34.49 | 244,086 | +0.01(+0.02%) |
Sep 10, 2008 | 34.84 | 34.92 | 34.40 | 34.49 | 167,726 | +0.11(+0.31%) |
Sep 09, 2008 | 35.15 | 35.44 | 34.34 | 34.38 | 159,522 | -1.06(-3.00%) |
Sep 08, 2008 | 35.85 | 36.02 | 34.98 | 35.44 | 1,531,129 | +0.48(+1.36%) |
Sep 05, 2008 | 34.90 | 35.06 | 34.41 | 34.97 | 0 | -0.24(-0.67%) |
Sep 04, 2008 | 36.64 | 36.64 | 35.21 | 35.21 | 235,769 | -1.94(-5.22%) |
Sep 03, 2008 | 37.04 | 37.29 | 36.89 | 37.15 | 192,889 | -0.02(-0.07%) |
Sep 02, 2008 | 37.56 | 37.73 | 37.12 | 37.17 | 295,060 | -0.43(-1.15%) |
Aug 29, 2008 | 37.56 | 37.72 | 37.34 | 37.61 | 0 | +0.08(+0.22%) |
Aug 28, 2008 | 37.49 | 37.61 | 37.39 | 37.52 | 258,607 | +0.57(+1.53%) |
Aug 27, 2008 | 36.70 | 37.03 | 36.70 | 36.96 | 450,371 | +0.40(+1.10%) |
Aug 26, 2008 | 36.25 | 36.77 | 36.25 | 36.56 | 174,361 | +0.13(+0.36%) |
Aug 25, 2008 | 36.93 | 37.00 | 36.32 | 36.43 | 948,321 | -0.75(-2.00%) |
Aug 22, 2008 | 37.11 | 37.25 | 37.03 | 37.17 | 246,651 | +0.33(+0.89%) |
Aug 21, 2008 | 36.62 | 36.93 | 36.60 | 36.84 | 299,727 | +0.08(+0.22%) |
Aug 20, 2008 | 36.62 | 36.82 | 36.43 | 36.76 | 236,759 | +0.07(+0.18%) |
Aug 19, 2008 | 36.66 | 36.80 | 36.48 | 36.70 | 323,382 | -0.32(-0.86%) |
Aug 18, 2008 | 37.56 | 37.69 | 36.93 | 37.02 | 232,756 | -0.32(-0.87%) |
Aug 15, 2008 | 37.37 | 37.53 | 37.21 | 37.34 | 0 | -0.25(-0.66%) |
Aug 14, 2008 | 37.55 | 37.90 | 37.45 | 37.59 | 2,027,657 | -0.30(-0.80%) |
Aug 13, 2008 | 38.08 | 38.11 | 37.61 | 37.89 | 1,363,000 | -0.68(-1.76%) |
Aug 12, 2008 | 38.79 | 38.79 | 38.38 | 38.57 | 1,886,847 | -0.25(-0.65%) |
Aug 11, 2008 | 38.82 | 39.13 | 38.69 | 38.83 | 309,719 | -0.15(-0.38%) |
Aug 08, 2008 | 38.20 | 39.02 | 38.15 | 38.97 | 564,296 | +0.03(+0.08%) |
Aug 07, 2008 | 39.45 | 39.51 | 38.87 | 38.94 | 701,994 | -0.85(-2.14%) |
Aug 06, 2008 | 39.37 | 39.82 | 39.25 | 39.79 | 1,463,069 | +0.14(+0.35%) |
Aug 05, 2008 | 39.08 | 39.66 | 39.06 | 39.65 | 656,998 | +1.12(+2.91%) |
Aug 04, 2008 | 38.64 | 38.74 | 38.46 | 38.53 | 205,648 | -0.04(-0.11%) |
Aug 01, 2008 | 39.11 | 39.22 | 38.51 | 38.57 | 348,818 | -0.57(-1.46%) |
Jul 31, 2008 | 39.37 | 39.57 | 39.10 | 39.15 | 1,415,028 | -0.38(-0.97%) |
Jul 30, 2008 | 39.37 | 39.54 | 39.13 | 39.53 | 483,351 | +0.23(+0.58%) |
Jul 29, 2008 | 39.30 | 39.34 | 38.75 | 39.30 | 1,080,494 | +0.35(+0.90%) |
Jul 28, 2008 | 39.49 | 39.55 | 38.87 | 38.95 | 2,717,676 | -0.56(-1.41%) |
Jul 25, 2008 | 39.41 | 39.69 | 39.25 | 39.51 | 254,472 | +0.25(+0.65%) |
Jul 24, 2008 | 40.14 | 40.15 | 39.18 | 39.25 | 937,715 | -0.84(-2.10%) |
Jul 23, 2008 | 40.12 | 40.33 | 40.01 | 40.10 | 1,783,776 | +0.07(+0.17%) |
Jul 22, 2008 | 39.49 | 40.05 | 39.30 | 40.03 | 697,523 | +0.01(+0.03%) |
Jul 21, 2008 | 40.14 | 40.27 | 39.87 | 40.01 | 497,313 | +0.26(+0.66%) |
Jul 18, 2008 | 39.45 | 39.82 | 39.33 | 39.75 | 976,407 | +0.32(+0.81%) |
Jul 17, 2008 | 39.21 | 39.47 | 38.97 | 39.43 | 1,031,107 | +0.99(+2.58%) |
Jul 16, 2008 | 37.54 | 38.45 | 37.51 | 38.44 | 755,860 | +0.67(+1.78%) |
Jul 15, 2008 | 37.80 | 38.17 | 37.45 | 37.77 | 2,501,079 | -0.55(-1.43%) |
Jul 14, 2008 | 38.85 | 38.94 | 38.29 | 38.32 | 2,329,462 | -0.15(-0.39%) |
Jul 11, 2008 | 38.52 | 38.83 | 38.20 | 38.47 | 917,387 | -0.82(-2.08%) |
Jul 10, 2008 | 39.10 | 39.33 | 38.92 | 39.29 | 3,306,377 | +0.27(+0.68%) |
Jul 09, 2008 | 39.77 | 39.84 | 39.00 | 39.02 | 2,456,514 | -0.40(-1.01%) |
Jul 08, 2008 | 39.00 | 39.47 | 38.73 | 39.42 | 792,806 | +0.29(+0.75%) |
Jul 07, 2008 | 39.31 | 39.60 | 38.93 | 39.12 | 1,183,239 | -0.45(-1.15%) |
Jul 04, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.00(+0.00%) |
Jul 03, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.27(+0.69%) |
Jul 02, 2008 | 40.12 | 40.19 | 39.26 | 39.31 | 888,576 | -0.40(-1.01%) |