Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.65 | 37.87 | 32.88 | 37.87 | 1,644,956 | +3.27(+9.45%) |
Sep 29, 2008 | 37.99 | 38.04 | 31.00 | 34.60 | 1,706,926 | -3.97(-10.29%) |
Sep 26, 2008 | 38.65 | 39.40 | 38.19 | 38.57 | 884,990 | -1.25(-3.14%) |
Sep 25, 2008 | 39.11 | 40.18 | 38.70 | 39.82 | 582,426 | +0.88(+2.26%) |
Sep 24, 2008 | 39.89 | 39.89 | 38.68 | 38.94 | 745,191 | -1.04(-2.60%) |
Sep 23, 2008 | 39.76 | 41.03 | 39.75 | 39.98 | 598,311 | +0.16(+0.40%) |
Sep 22, 2008 | 41.11 | 42.30 | 39.76 | 39.82 | 946,276 | -1.60(-3.86%) |
Sep 19, 2008 | 42.62 | 44.44 | 40.55 | 41.42 | 1,292,411 | +1.22(+3.03%) |
Sep 18, 2008 | 39.48 | 40.89 | 36.84 | 40.20 | 1,361,810 | +1.62(+4.20%) |
Sep 17, 2008 | 40.75 | 41.48 | 38.50 | 38.58 | 1,329,497 | -2.92(-7.04%) |
Sep 16, 2008 | 41.00 | 41.87 | 39.82 | 41.50 | 1,100,388 | +0.26(+0.63%) |
Sep 15, 2008 | 41.85 | 43.42 | 41.07 | 41.24 | 871,404 | -2.38(-5.46%) |
Sep 12, 2008 | 42.68 | 43.90 | 42.44 | 43.62 | 598,496 | +0.46(+1.07%) |
Sep 11, 2008 | 42.67 | 43.51 | 42.44 | 43.16 | 645,402 | +0.04(+0.09%) |
Sep 10, 2008 | 42.67 | 43.49 | 42.67 | 43.12 | 864,106 | +0.49(+1.15%) |
Sep 09, 2008 | 42.26 | 43.13 | 41.82 | 42.63 | 1,213,247 | +0.47(+1.11%) |
Sep 08, 2008 | 42.95 | 42.95 | 41.14 | 42.16 | 1,489,293 | +0.06(+0.14%) |
Sep 05, 2008 | 42.01 | 42.28 | 41.17 | 42.10 | 648,367 | -0.39(-0.92%) |
Sep 04, 2008 | 43.08 | 43.11 | 42.06 | 42.49 | 1,178,542 | -0.83(-1.92%) |
Sep 03, 2008 | 44.77 | 45.04 | 43.10 | 43.32 | 826,278 | -1.49(-3.33%) |
Sep 02, 2008 | 44.56 | 45.95 | 44.13 | 44.81 | 638,075 | +0.46(+1.04%) |
Aug 29, 2008 | 44.63 | 44.94 | 44.23 | 44.35 | 606,444 | -0.67(-1.49%) |
Aug 28, 2008 | 44.64 | 45.24 | 44.31 | 45.02 | 693,354 | +0.64(+1.44%) |
Aug 27, 2008 | 44.29 | 45.00 | 44.02 | 44.38 | 656,149 | +0.57(+1.30%) |
Aug 26, 2008 | 43.72 | 44.38 | 43.06 | 43.81 | 623,183 | -0.04(-0.09%) |
Aug 25, 2008 | 43.33 | 44.40 | 43.19 | 43.85 | 895,751 | +0.00(+0.00%) |
Aug 22, 2008 | 43.69 | 44.00 | 43.30 | 43.85 | 804,592 | +0.22(+0.50%) |
Aug 21, 2008 | 43.77 | 43.80 | 42.04 | 43.63 | 1,038,396 | -0.48(-1.09%) |
Aug 20, 2008 | 44.57 | 44.88 | 43.73 | 44.11 | 718,476 | -0.34(-0.76%) |
Aug 19, 2008 | 45.14 | 45.89 | 44.16 | 44.45 | 578,161 | -0.71(-1.57%) |
Aug 18, 2008 | 46.49 | 47.07 | 44.37 | 45.16 | 1,115,725 | -1.52(-3.26%) |
Aug 15, 2008 | 47.53 | 48.50 | 46.40 | 46.68 | 1,069,356 | -0.53(-1.12%) |
Aug 14, 2008 | 46.54 | 47.41 | 46.40 | 47.21 | 745,340 | +0.51(+1.09%) |
Aug 13, 2008 | 46.79 | 47.83 | 46.26 | 46.70 | 889,706 | -0.29(-0.62%) |
Aug 12, 2008 | 47.88 | 48.34 | 46.51 | 46.99 | 901,455 | -0.92(-1.92%) |
Aug 11, 2008 | 47.83 | 48.51 | 47.14 | 47.91 | 1,151,025 | -0.55(-1.13%) |
Aug 08, 2008 | 46.35 | 48.63 | 46.23 | 48.46 | 1,351,026 | +2.39(+5.19%) |
Aug 07, 2008 | 46.70 | 49.56 | 45.24 | 46.07 | 2,448,431 | +1.32(+2.95%) |
Aug 06, 2008 | 45.13 | 45.56 | 44.74 | 44.75 | 1,120,075 | -0.68(-1.50%) |
Aug 05, 2008 | 45.65 | 45.77 | 44.69 | 45.43 | 1,139,453 | +0.06(+0.13%) |
Aug 04, 2008 | 45.20 | 45.97 | 44.76 | 45.37 | 940,495 | -0.03(-0.07%) |
Aug 01, 2008 | 45.57 | 46.73 | 45.09 | 45.40 | 1,935,408 | -0.48(-1.05%) |
Jul 31, 2008 | 44.59 | 46.37 | 44.02 | 45.88 | 9,125,367 | +0.88(+1.96%) |
Jul 30, 2008 | 44.68 | 45.37 | 44.07 | 45.00 | 670,315 | +0.67(+1.51%) |
Jul 29, 2008 | 44.33 | 44.55 | 42.52 | 44.33 | 762,850 | +0.91(+2.10%) |
Jul 28, 2008 | 43.85 | 44.44 | 43.25 | 43.42 | 511,796 | -0.43(-0.98%) |
Jul 25, 2008 | 43.80 | 44.18 | 43.50 | 43.85 | 987,760 | +0.51(+1.18%) |
Jul 24, 2008 | 45.30 | 45.30 | 43.21 | 43.34 | 1,347,689 | -1.78(-3.95%) |
Jul 23, 2008 | 45.70 | 46.75 | 44.89 | 45.12 | 901,526 | +0.17(+0.38%) |
Jul 22, 2008 | 44.09 | 45.28 | 44.00 | 44.95 | 621,140 | +0.68(+1.54%) |
Jul 21, 2008 | 45.14 | 45.47 | 43.85 | 44.27 | 575,512 | -0.70(-1.56%) |
Jul 18, 2008 | 45.12 | 45.38 | 44.31 | 44.97 | 705,921 | -0.04(-0.09%) |
Jul 17, 2008 | 43.76 | 45.53 | 43.66 | 45.01 | 691,267 | +1.52(+3.50%) |
Jul 16, 2008 | 43.13 | 43.70 | 41.90 | 43.49 | 1,049,989 | +0.34(+0.79%) |
Jul 15, 2008 | 41.44 | 43.58 | 41.11 | 43.15 | 1,027,201 | +1.07(+2.54%) |
Jul 14, 2008 | 43.58 | 43.99 | 41.61 | 42.08 | 908,437 | -0.75(-1.75%) |
Jul 11, 2008 | 42.16 | 43.39 | 41.75 | 42.83 | 651,895 | -0.17(-0.40%) |
Jul 10, 2008 | 42.38 | 43.00 | 41.81 | 43.00 | 807,210 | +0.34(+0.80%) |
Jul 09, 2008 | 42.73 | 44.12 | 42.25 | 42.66 | 968,207 | +0.19(+0.45%) |
Jul 08, 2008 | 41.39 | 42.95 | 40.35 | 42.47 | 1,293,374 | +0.92(+2.21%) |
Jul 07, 2008 | 41.25 | 42.24 | 40.55 | 41.55 | 1,100,924 | -0.11(-0.26%) |
Jul 04, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | +0.00(+0.00%) |
Jul 03, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | -0.65(-1.54%) |
Jul 02, 2008 | 45.01 | 45.24 | 42.27 | 42.31 | 1,750,273 | -2.69(-5.98%) |