Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.51 | 45.81 | 44.45 | 45.68 | 29,760,134 | +1.57(+3.56%) |
Sep 29, 2008 | 45.37 | 46.06 | 44.11 | 44.11 | 37,845,320 | -1.65(-3.60%) |
Sep 26, 2008 | 45.34 | 45.99 | 45.33 | 45.76 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 45.20 | 46.14 | 45.14 | 45.73 | 22,108,172 | +0.77(+1.72%) |
Sep 24, 2008 | 45.00 | 45.50 | 44.54 | 44.96 | 18,911,344 | +0.03(+0.06%) |
Sep 23, 2008 | 45.29 | 45.56 | 44.88 | 44.94 | 20,680,054 | -0.17(-0.38%) |
Sep 22, 2008 | 46.04 | 46.62 | 45.03 | 45.11 | 24,368,432 | -1.04(-2.26%) |
Sep 19, 2008 | 47.38 | 47.93 | 45.64 | 46.15 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.29 | 46.78 | 45.63 | 46.77 | 44,409,648 | +0.94(+2.04%) |
Sep 17, 2008 | 46.02 | 46.82 | 45.83 | 45.83 | 36,514,228 | -0.19(-0.42%) |
Sep 16, 2008 | 45.91 | 46.49 | 45.83 | 46.02 | 34,973,344 | +0.13(+0.27%) |
Sep 15, 2008 | 46.10 | 46.74 | 45.90 | 45.90 | 31,797,320 | -0.65(-1.39%) |
Sep 12, 2008 | 46.85 | 47.39 | 46.35 | 46.55 | 22,963,010 | -0.38(-0.80%) |
Sep 11, 2008 | 46.76 | 47.18 | 46.37 | 46.92 | 23,849,614 | -0.05(-0.10%) |
Sep 10, 2008 | 47.24 | 47.48 | 46.83 | 46.97 | 19,129,996 | -0.07(-0.15%) |
Sep 09, 2008 | 47.42 | 47.98 | 47.04 | 47.04 | 28,891,202 | -0.58(-1.22%) |
Sep 08, 2008 | 46.95 | 47.73 | 46.68 | 47.62 | 23,093,918 | +1.02(+2.19%) |
Sep 05, 2008 | 46.41 | 46.86 | 46.36 | 46.60 | 0 | +0.15(+0.31%) |
Sep 04, 2008 | 47.14 | 47.14 | 46.42 | 46.45 | 20,741,220 | -0.70(-1.48%) |
Sep 03, 2008 | 47.26 | 47.41 | 47.02 | 47.15 | 14,930,137 | -0.15(-0.31%) |
Sep 02, 2008 | 46.87 | 47.54 | 46.66 | 47.30 | 22,935,212 | +0.86(+1.85%) |
Aug 29, 2008 | 46.93 | 47.08 | 46.43 | 46.44 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.13 | 47.27 | 46.93 | 47.09 | 12,357,389 | +0.13(+0.28%) |
Aug 27, 2008 | 46.63 | 47.07 | 46.36 | 46.95 | 12,738,267 | +0.33(+0.71%) |
Aug 26, 2008 | 46.63 | 46.83 | 46.32 | 46.62 | 9,766,277 | -0.06(-0.13%) |
Aug 25, 2008 | 46.98 | 47.05 | 46.52 | 46.68 | 12,443,597 | -0.41(-0.87%) |
Aug 22, 2008 | 46.85 | 47.26 | 46.70 | 47.09 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.60 | 47.17 | 46.49 | 47.00 | 11,890,144 | +0.13(+0.28%) |
Aug 20, 2008 | 46.93 | 47.18 | 46.55 | 46.87 | 15,588,049 | -0.05(-0.10%) |
Aug 19, 2008 | 46.58 | 47.07 | 46.58 | 46.91 | 13,852,111 | +0.04(+0.08%) |
Aug 18, 2008 | 47.22 | 47.22 | 46.68 | 46.87 | 14,933,164 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.66 | 47.03 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.34 | 46.58 | 46.94 | 14,346,129 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.37 | 46.82 | 46.95 | 16,076,727 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.39 | 47.01 | 47.28 | 13,189,476 | +0.03(+0.06%) |
Aug 11, 2008 | 47.10 | 47.41 | 46.87 | 47.25 | 15,517,171 | +0.07(+0.15%) |
Aug 08, 2008 | 46.66 | 47.26 | 46.41 | 47.18 | 18,307,022 | +0.59(+1.27%) |
Aug 07, 2008 | 46.53 | 46.88 | 46.16 | 46.58 | 21,506,842 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.14 | 46.21 | 46.86 | 28,404,926 | +0.41(+0.88%) |
Aug 05, 2008 | 45.70 | 46.49 | 45.58 | 46.45 | 30,603,658 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.77 | 44.82 | 45.48 | 20,769,290 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.36 | 44.79 | 44.90 | 13,728,576 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.53 | 44.70 | 45.15 | 20,924,798 | +0.26(+0.57%) |
Jul 30, 2008 | 45.30 | 45.30 | 44.65 | 44.89 | 20,509,010 | -0.26(-0.58%) |
Jul 29, 2008 | 45.15 | 45.50 | 45.03 | 45.15 | 19,734,220 | +0.00(+0.00%) |
Jul 28, 2008 | 45.47 | 45.49 | 45.11 | 45.15 | 14,884,309 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,931,205 | +0.24(+0.54%) |
Jul 24, 2008 | 45.01 | 45.66 | 44.65 | 45.27 | 25,089,182 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.07 | 44.59 | 45.02 | 15,555,295 | +0.18(+0.41%) |
Jul 22, 2008 | 44.19 | 45.00 | 44.19 | 44.83 | 23,584,974 | +0.58(+1.31%) |
Jul 21, 2008 | 44.82 | 44.82 | 44.18 | 44.25 | 17,106,522 | -0.47(-1.05%) |
Jul 18, 2008 | 44.67 | 44.98 | 44.54 | 44.72 | 19,569,384 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.13 | 44.18 | 44.73 | 21,561,922 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.37 | 44.51 | 44.96 | 28,638,774 | +0.32(+0.72%) |
Jul 15, 2008 | 44.24 | 44.82 | 44.04 | 44.64 | 36,706,688 | +0.85(+1.94%) |
Jul 14, 2008 | 43.81 | 44.14 | 43.58 | 43.79 | 16,856,446 | +0.10(+0.23%) |
Jul 11, 2008 | 43.72 | 44.00 | 43.52 | 43.69 | 25,223,226 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.31 | 43.56 | 44.14 | 26,388,640 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.53 | 43.64 | 21,142,374 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.70 | 42.96 | 43.66 | 23,472,172 | +0.63(+1.47%) |
Jul 07, 2008 | 42.92 | 43.48 | 42.77 | 43.02 | 22,000,816 | +0.09(+0.20%) |
Jul 04, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.00(+0.00%) |
Jul 03, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.32(+0.74%) |
Jul 02, 2008 | 42.82 | 42.93 | 42.53 | 42.62 | 16,239,695 | -0.03(-0.08%) |