Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.85 | 42.45 | 40.70 | 42.29 | 20,141,742 | +2.69(+6.79%) |
Sep 29, 2008 | 42.82 | 43.44 | 39.60 | 39.60 | 18,346,108 | -3.69(-8.52%) |
Sep 26, 2008 | 41.95 | 43.79 | 41.92 | 43.29 | 17,321,090 | +0.53(+1.23%) |
Sep 25, 2008 | 41.90 | 42.81 | 41.48 | 42.76 | 16,442,332 | +1.11(+2.65%) |
Sep 24, 2008 | 41.18 | 42.09 | 40.91 | 41.65 | 11,870,925 | +0.58(+1.41%) |
Sep 23, 2008 | 41.21 | 42.44 | 41.08 | 41.08 | 10,909,470 | +0.01(+0.02%) |
Sep 22, 2008 | 42.38 | 42.80 | 41.01 | 41.07 | 13,236,669 | -1.72(-4.02%) |
Sep 19, 2008 | 44.11 | 44.95 | 19.26 | 42.79 | 28,428,770 | -0.01(-0.03%) |
Sep 18, 2008 | 44.25 | 45.05 | 41.50 | 42.80 | 33,484,774 | -1.24(-2.82%) |
Sep 17, 2008 | 45.88 | 46.38 | 43.91 | 44.04 | 27,657,024 | -2.97(-6.31%) |
Sep 16, 2008 | 44.09 | 47.45 | 43.70 | 47.01 | 54,827,108 | +2.64(+5.95%) |
Sep 15, 2008 | 44.12 | 45.26 | 43.74 | 44.37 | 20,612,904 | -0.49(-1.08%) |
Sep 12, 2008 | 44.99 | 45.27 | 44.46 | 44.86 | 13,325,020 | -0.37(-0.82%) |
Sep 11, 2008 | 44.03 | 45.27 | 43.88 | 45.23 | 16,933,380 | +0.92(+2.08%) |
Sep 10, 2008 | 43.42 | 44.74 | 43.08 | 44.31 | 15,519,188 | +1.13(+2.63%) |
Sep 09, 2008 | 42.58 | 43.69 | 42.47 | 43.17 | 19,126,046 | +0.52(+1.22%) |
Sep 08, 2008 | 43.17 | 43.47 | 42.27 | 42.65 | 17,096,646 | -0.45(-1.04%) |
Sep 05, 2008 | 43.16 | 43.68 | 42.55 | 43.10 | 13,675,648 | -0.34(-0.77%) |
Sep 04, 2008 | 44.94 | 45.33 | 43.44 | 43.44 | 12,521,341 | -1.58(-3.52%) |
Sep 03, 2008 | 44.71 | 45.11 | 44.28 | 45.02 | 10,101,144 | +0.42(+0.94%) |
Sep 02, 2008 | 45.28 | 45.82 | 44.54 | 44.60 | 10,732,743 | -0.24(-0.54%) |
Aug 29, 2008 | 45.42 | 45.78 | 44.83 | 44.84 | 9,428,978 | -0.88(-1.92%) |
Aug 28, 2008 | 45.26 | 45.78 | 45.26 | 45.72 | 14,747,607 | +0.26(+0.58%) |
Aug 27, 2008 | 45.62 | 45.66 | 44.41 | 45.46 | 11,705,045 | -0.16(-0.34%) |
Aug 26, 2008 | 45.58 | 46.02 | 45.34 | 45.61 | 9,739,913 | -0.02(-0.05%) |
Aug 25, 2008 | 45.26 | 45.82 | 45.05 | 45.63 | 11,730,427 | -0.04(-0.08%) |
Aug 22, 2008 | 45.81 | 45.83 | 45.31 | 45.67 | 9,487,462 | +0.14(+0.31%) |
Aug 21, 2008 | 44.96 | 45.60 | 44.79 | 45.53 | 9,692,097 | +0.17(+0.38%) |
Aug 20, 2008 | 45.70 | 45.87 | 45.24 | 45.36 | 13,432,680 | -0.26(-0.58%) |
Aug 19, 2008 | 45.66 | 45.98 | 45.50 | 45.62 | 11,108,593 | -0.40(-0.87%) |
Aug 18, 2008 | 46.35 | 46.45 | 45.78 | 46.02 | 13,149,701 | -0.40(-0.86%) |
Aug 15, 2008 | 45.76 | 46.80 | 45.76 | 46.42 | 18,411,050 | +0.61(+1.32%) |
Aug 14, 2008 | 45.53 | 46.39 | 45.21 | 45.81 | 20,623,664 | +0.51(+1.13%) |
Aug 13, 2008 | 45.04 | 45.72 | 44.99 | 45.30 | 10,324,124 | -0.04(-0.09%) |
Aug 12, 2008 | 45.51 | 45.69 | 45.04 | 45.34 | 9,863,950 | -0.33(-0.72%) |
Aug 11, 2008 | 44.96 | 45.79 | 44.91 | 45.67 | 10,155,212 | +0.15(+0.33%) |
Aug 08, 2008 | 44.51 | 45.52 | 44.36 | 45.52 | 11,205,457 | +1.26(+2.84%) |
Aug 07, 2008 | 45.18 | 45.83 | 44.04 | 44.27 | 15,638,379 | -1.03(-2.28%) |
Aug 06, 2008 | 44.86 | 45.46 | 44.71 | 45.30 | 16,214,427 | -0.14(-0.31%) |
Aug 05, 2008 | 45.51 | 45.66 | 44.81 | 45.44 | 14,412,180 | +0.01(+0.03%) |
Aug 04, 2008 | 45.07 | 45.66 | 44.81 | 45.43 | 14,409,384 | +0.63(+1.42%) |
Aug 01, 2008 | 44.46 | 45.20 | 44.35 | 44.79 | 12,079,221 | +0.11(+0.24%) |
Jul 31, 2008 | 44.19 | 45.29 | 44.12 | 44.69 | 17,300,452 | +0.24(+0.53%) |
Jul 30, 2008 | 44.21 | 45.00 | 43.64 | 44.45 | 21,506,398 | +0.01(+0.03%) |
Jul 29, 2008 | 44.44 | 45.66 | 44.06 | 44.44 | 46,223,856 | +1.28(+2.98%) |
Jul 28, 2008 | 44.29 | 44.59 | 42.47 | 43.15 | 87,615,976 | +4.68(+12.17%) |
Jul 25, 2008 | 38.42 | 38.70 | 38.09 | 38.47 | 13,523,072 | +0.06(+0.15%) |
Jul 24, 2008 | 37.85 | 38.89 | 37.76 | 38.41 | 12,488,997 | -0.06(-0.15%) |
Jul 23, 2008 | 38.94 | 38.99 | 38.14 | 38.47 | 13,284,559 | -0.49(-1.25%) |
Jul 22, 2008 | 38.32 | 39.00 | 38.11 | 38.96 | 17,251,418 | +1.03(+2.71%) |
Jul 21, 2008 | 38.16 | 38.75 | 37.87 | 37.93 | 13,823,353 | +0.43(+1.14%) |
Jul 18, 2008 | 37.94 | 37.96 | 37.32 | 37.50 | 17,519,318 | -0.45(-1.18%) |
Jul 17, 2008 | 37.56 | 38.09 | 37.45 | 37.95 | 14,298,329 | +0.54(+1.45%) |
Jul 16, 2008 | 37.24 | 37.99 | 37.15 | 37.41 | 16,477,155 | -0.16(-0.44%) |
Jul 15, 2008 | 36.62 | 37.74 | 36.50 | 37.57 | 23,218,490 | +1.19(+3.28%) |
Jul 14, 2008 | 36.79 | 37.02 | 36.20 | 36.38 | 14,612,093 | -0.02(-0.06%) |
Jul 11, 2008 | 36.70 | 37.07 | 36.32 | 36.40 | 18,066,428 | -0.48(-1.30%) |
Jul 10, 2008 | 36.63 | 36.99 | 36.38 | 36.88 | 16,472,165 | +0.60(+1.65%) |
Jul 09, 2008 | 36.04 | 36.94 | 36.04 | 36.28 | 16,539,713 | +0.34(+0.93%) |
Jul 08, 2008 | 35.68 | 36.17 | 35.49 | 35.95 | 22,760,810 | +0.08(+0.22%) |
Jul 07, 2008 | 36.10 | 36.58 | 35.62 | 35.87 | 19,179,628 | -0.41(-1.12%) |
Jul 04, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +0.00(+0.00%) |
Jul 03, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +1.43(+4.10%) |
Jul 02, 2008 | 34.60 | 35.15 | 34.45 | 34.85 | 20,040,796 | +0.14(+0.41%) |