Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,293,416 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,190 | -3.86(-8.84%) |
Sep 26, 2008 | 41.69 | 43.69 | 41.42 | 43.69 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.45 | 42.12 | 43.07 | 4,175,748 | +0.66(+1.55%) |
Sep 24, 2008 | 42.83 | 42.91 | 42.12 | 42.41 | 3,056,069 | -0.02(-0.05%) |
Sep 23, 2008 | 43.06 | 43.58 | 42.33 | 42.43 | 4,267,456 | -0.59(-1.37%) |
Sep 22, 2008 | 43.86 | 44.45 | 42.96 | 43.02 | 2,827,916 | -0.67(-1.53%) |
Sep 19, 2008 | 87.36 | 87.36 | 39.76 | 43.69 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.85 | 43.14 | 40.39 | 42.82 | 8,361,090 | +1.79(+4.37%) |
Sep 17, 2008 | 42.30 | 42.83 | 41.00 | 41.03 | 6,193,738 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.21 | 43.15 | 4,741,802 | +0.61(+1.44%) |
Sep 15, 2008 | 43.17 | 44.04 | 42.54 | 42.54 | 5,993,649 | -2.05(-4.61%) |
Sep 12, 2008 | 44.31 | 44.75 | 44.03 | 44.59 | 2,317,766 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.75 | 43.38 | 44.71 | 3,092,410 | +0.60(+1.36%) |
Sep 10, 2008 | 44.29 | 44.56 | 43.84 | 44.12 | 1,832,254 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.45 | 43.92 | 43.92 | 3,483,574 | -1.40(-3.08%) |
Sep 08, 2008 | 45.24 | 45.82 | 44.50 | 45.31 | 2,623,483 | +1.07(+2.41%) |
Sep 05, 2008 | 43.79 | 44.34 | 43.45 | 44.25 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.06 | 44.07 | 2,895,031 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.12 | 45.53 | 1,702,771 | +0.07(+0.15%) |
Sep 02, 2008 | 46.11 | 46.38 | 45.30 | 45.47 | 1,207,021 | -0.11(-0.24%) |
Aug 29, 2008 | 45.96 | 46.09 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.74 | 46.21 | 45.74 | 46.18 | 1,062,730 | +0.69(+1.52%) |
Aug 27, 2008 | 45.18 | 45.66 | 45.08 | 45.49 | 940,900 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.36 | 44.90 | 45.24 | 1,468,930 | +0.17(+0.37%) |
Aug 25, 2008 | 45.70 | 45.73 | 45.00 | 45.07 | 1,512,742 | -0.91(-1.98%) |
Aug 22, 2008 | 45.55 | 46.03 | 45.55 | 45.99 | 1,675,802 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.51 | 44.87 | 45.35 | 1,469,508 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.36 | 44.77 | 45.30 | 1,055,206 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.28 | 44.88 | 45.02 | 1,142,745 | -0.48(-1.04%) |
Aug 18, 2008 | 46.10 | 46.29 | 45.27 | 45.50 | 1,163,689 | -0.61(-1.31%) |
Aug 15, 2008 | 46.07 | 46.29 | 45.88 | 46.10 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.48 | 46.26 | 45.38 | 45.96 | 2,642,493 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.03 | 45.36 | 45.78 | 1,640,942 | -0.19(-0.42%) |
Aug 12, 2008 | 46.40 | 46.40 | 45.80 | 45.97 | 1,625,001 | -0.52(-1.12%) |
Aug 11, 2008 | 46.07 | 46.87 | 46.03 | 46.49 | 3,121,671 | +0.27(+0.58%) |
Aug 08, 2008 | 45.08 | 46.34 | 45.04 | 46.22 | 1,693,500 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.74 | 45.07 | 45.19 | 1,598,078 | -0.78(-1.70%) |
Aug 06, 2008 | 45.68 | 46.06 | 45.47 | 45.97 | 1,460,582 | +0.20(+0.44%) |
Aug 05, 2008 | 44.99 | 45.81 | 44.88 | 45.77 | 4,726,211 | +1.31(+2.95%) |
Aug 04, 2008 | 44.80 | 44.94 | 44.37 | 44.46 | 1,837,317 | -0.28(-0.63%) |
Aug 01, 2008 | 45.06 | 45.17 | 44.51 | 44.75 | 2,082,821 | -0.17(-0.38%) |
Jul 31, 2008 | 45.20 | 45.57 | 44.85 | 44.91 | 2,251,497 | -0.65(-1.43%) |
Jul 30, 2008 | 44.97 | 45.58 | 44.88 | 45.57 | 2,758,305 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.74 | 43.80 | 44.62 | 1,604,172 | +0.94(+2.16%) |
Jul 28, 2008 | 44.46 | 44.67 | 43.67 | 43.68 | 1,629,159 | -0.93(-2.08%) |
Jul 25, 2008 | 44.60 | 44.84 | 44.37 | 44.61 | 1,718,966 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.63 | 44.37 | 44.37 | 2,790,751 | -1.14(-2.51%) |
Jul 23, 2008 | 45.26 | 45.83 | 45.21 | 45.51 | 2,724,935 | +0.28(+0.61%) |
Jul 22, 2008 | 44.04 | 45.29 | 44.04 | 45.24 | 2,070,589 | +0.74(+1.67%) |
Jul 21, 2008 | 44.78 | 44.92 | 44.35 | 44.49 | 2,577,053 | -0.10(-0.22%) |
Jul 18, 2008 | 44.68 | 44.68 | 44.26 | 44.59 | 1,635,637 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,290,914 | +0.62(+1.41%) |
Jul 16, 2008 | 42.68 | 43.91 | 42.66 | 43.90 | 3,110,287 | +1.20(+2.82%) |
Jul 15, 2008 | 42.73 | 43.43 | 42.24 | 42.70 | 3,816,756 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.11 | 43.04 | 43.20 | 2,566,488 | -0.39(-0.90%) |
Jul 11, 2008 | 43.52 | 44.20 | 43.14 | 43.60 | 3,452,082 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.22 | 43.49 | 44.09 | 2,384,449 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.96 | 43.78 | 43.83 | 2,365,945 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.83 | 44.73 | 3,686,588 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.76 | 43.61 | 44.02 | 2,906,199 | -0.42(-0.94%) |
Jul 04, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.19 | 44.19 | 2,715,070 | -0.58(-1.30%) |