Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.38 | 36.78 | 34.42 | 36.28 | 9,718,685 | +0.97(+2.75%) |
Sep 29, 2008 | 38.46 | 38.80 | 35.30 | 35.31 | 6,826,710 | -3.56(-9.16%) |
Sep 26, 2008 | 38.02 | 39.00 | 37.76 | 38.87 | 7,656,041 | +0.39(+1.02%) |
Sep 25, 2008 | 38.74 | 39.83 | 38.32 | 38.47 | 5,393,426 | -0.23(-0.58%) |
Sep 24, 2008 | 38.40 | 39.38 | 37.62 | 38.70 | 6,945,991 | -0.59(-1.50%) |
Sep 23, 2008 | 40.35 | 40.97 | 38.56 | 39.29 | 5,915,508 | -0.73(-1.81%) |
Sep 22, 2008 | 42.68 | 42.93 | 39.94 | 40.01 | 5,385,673 | -2.57(-6.03%) |
Sep 19, 2008 | 44.21 | 44.23 | 41.03 | 42.58 | 10,137,027 | -0.36(-0.85%) |
Sep 18, 2008 | 41.24 | 43.02 | 40.37 | 42.95 | 7,865,302 | +2.70(+6.70%) |
Sep 17, 2008 | 41.73 | 42.97 | 40.21 | 40.25 | 8,849,811 | -1.88(-4.47%) |
Sep 16, 2008 | 42.58 | 43.46 | 41.38 | 42.13 | 8,201,632 | -0.33(-0.79%) |
Sep 15, 2008 | 42.77 | 43.64 | 41.90 | 42.47 | 5,037,528 | -1.66(-3.76%) |
Sep 12, 2008 | 43.23 | 44.33 | 42.96 | 44.12 | 4,223,067 | -0.56(-1.25%) |
Sep 11, 2008 | 44.42 | 44.83 | 43.71 | 44.68 | 4,172,034 | -0.04(-0.09%) |
Sep 10, 2008 | 44.32 | 45.06 | 43.89 | 44.72 | 5,541,152 | +1.36(+3.14%) |
Sep 09, 2008 | 45.24 | 45.78 | 43.25 | 43.36 | 6,639,599 | -1.70(-3.77%) |
Sep 08, 2008 | 44.77 | 45.82 | 44.07 | 45.05 | 6,225,646 | -0.53(-1.16%) |
Sep 05, 2008 | 44.86 | 45.81 | 44.20 | 45.58 | 4,879,384 | +0.47(+1.04%) |
Sep 04, 2008 | 46.54 | 46.69 | 45.11 | 45.11 | 3,813,976 | -1.58(-3.38%) |
Sep 03, 2008 | 48.05 | 48.23 | 46.04 | 46.69 | 4,620,220 | -1.33(-2.78%) |
Sep 02, 2008 | 48.70 | 49.20 | 47.67 | 48.03 | 4,604,028 | +0.16(+0.33%) |
Aug 29, 2008 | 47.37 | 47.98 | 47.05 | 47.87 | 3,116,862 | -0.07(-0.14%) |
Aug 28, 2008 | 46.88 | 48.65 | 46.86 | 47.94 | 3,061,428 | +0.82(+1.75%) |
Aug 27, 2008 | 46.13 | 47.46 | 46.11 | 47.11 | 2,690,341 | +0.78(+1.69%) |
Aug 26, 2008 | 45.96 | 46.92 | 45.88 | 46.33 | 3,114,999 | +0.41(+0.90%) |
Aug 25, 2008 | 46.99 | 47.04 | 45.79 | 45.92 | 2,869,764 | -0.91(-1.95%) |
Aug 22, 2008 | 45.92 | 47.05 | 45.92 | 46.83 | 2,326,910 | +0.79(+1.73%) |
Aug 21, 2008 | 45.98 | 46.19 | 45.23 | 46.04 | 2,593,389 | -0.12(-0.25%) |
Aug 20, 2008 | 45.77 | 46.83 | 45.16 | 46.15 | 4,774,381 | +0.62(+1.36%) |
Aug 19, 2008 | 46.73 | 47.00 | 45.17 | 45.53 | 5,190,156 | -1.30(-2.78%) |
Aug 18, 2008 | 47.49 | 48.03 | 46.12 | 46.84 | 3,724,994 | -0.47(-1.00%) |
Aug 15, 2008 | 47.54 | 47.62 | 45.78 | 47.31 | 5,131,754 | -0.35(-0.74%) |
Aug 14, 2008 | 47.07 | 48.32 | 46.88 | 47.66 | 3,892,578 | +0.14(+0.29%) |
Aug 13, 2008 | 47.23 | 47.77 | 46.43 | 47.53 | 4,915,050 | -0.11(-0.23%) |
Aug 12, 2008 | 46.41 | 48.05 | 46.35 | 47.63 | 5,297,364 | +1.03(+2.21%) |
Aug 11, 2008 | 45.80 | 47.30 | 45.40 | 46.60 | 4,109,352 | +0.85(+1.86%) |
Aug 08, 2008 | 45.36 | 46.27 | 44.91 | 45.75 | 4,523,636 | +0.66(+1.46%) |
Aug 07, 2008 | 44.52 | 45.83 | 44.21 | 45.09 | 5,953,190 | +0.49(+1.10%) |
Aug 06, 2008 | 42.47 | 44.62 | 42.45 | 44.60 | 6,212,626 | +1.62(+3.76%) |
Aug 05, 2008 | 41.41 | 43.12 | 41.31 | 42.98 | 5,920,280 | +1.99(+4.86%) |
Aug 04, 2008 | 41.74 | 41.97 | 40.38 | 40.99 | 6,581,151 | -1.08(-2.56%) |
Aug 01, 2008 | 42.63 | 42.83 | 41.69 | 42.07 | 5,239,471 | -0.27(-0.65%) |
Jul 31, 2008 | 43.08 | 43.15 | 42.07 | 42.35 | 5,401,108 | -1.09(-2.51%) |
Jul 30, 2008 | 43.21 | 43.55 | 41.65 | 43.44 | 15,055,776 | -3.05(-6.56%) |
Jul 29, 2008 | 46.49 | 46.75 | 45.03 | 46.49 | 6,605,449 | +1.32(+2.93%) |
Jul 28, 2008 | 46.46 | 47.03 | 44.94 | 45.16 | 5,055,939 | -1.65(-3.52%) |
Jul 25, 2008 | 47.00 | 47.44 | 46.56 | 46.81 | 4,197,348 | +0.50(+1.08%) |
Jul 24, 2008 | 48.15 | 48.15 | 46.09 | 46.31 | 4,581,818 | -1.81(-3.77%) |
Jul 23, 2008 | 47.48 | 48.41 | 47.24 | 48.12 | 3,321,368 | +0.92(+1.95%) |
Jul 22, 2008 | 46.88 | 47.62 | 46.76 | 47.20 | 4,539,230 | -0.02(-0.04%) |
Jul 21, 2008 | 47.74 | 47.92 | 47.05 | 47.22 | 4,944,398 | -0.30(-0.64%) |
Jul 18, 2008 | 47.05 | 47.76 | 46.06 | 47.53 | 5,192,701 | +0.59(+1.25%) |
Jul 17, 2008 | 45.34 | 47.30 | 45.12 | 46.94 | 7,197,546 | +1.82(+4.04%) |
Jul 16, 2008 | 43.89 | 45.42 | 43.74 | 45.11 | 5,465,981 | +1.41(+3.23%) |
Jul 15, 2008 | 43.39 | 44.03 | 42.53 | 43.70 | 6,625,519 | +0.22(+0.50%) |
Jul 14, 2008 | 43.46 | 44.13 | 43.33 | 43.49 | 2,974,868 | +0.24(+0.54%) |
Jul 11, 2008 | 43.98 | 44.19 | 42.30 | 43.25 | 4,963,646 | -1.03(-2.33%) |
Jul 10, 2008 | 43.45 | 44.83 | 43.04 | 44.28 | 4,228,929 | +0.67(+1.53%) |
Jul 09, 2008 | 45.28 | 45.55 | 43.56 | 43.61 | 4,938,803 | -1.81(-3.99%) |
Jul 08, 2008 | 43.53 | 45.47 | 43.40 | 45.43 | 4,647,067 | +1.90(+4.37%) |
Jul 07, 2008 | 42.93 | 44.50 | 42.93 | 43.52 | 4,972,463 | +0.39(+0.91%) |
Jul 04, 2008 | 43.13 | 43.73 | 42.59 | 43.13 | 2,328,490 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.73 | 42.59 | 43.13 | 2,328,490 | +0.35(+0.83%) |
Jul 02, 2008 | 44.48 | 44.67 | 42.76 | 42.78 | 4,725,905 | -1.77(-3.96%) |