Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.23 | 43.06 | 42.13 | 42.88 | 11,301,189 | +1.25(+3.00%) |
Sep 29, 2008 | 43.27 | 43.27 | 41.12 | 41.63 | 12,821,137 | -1.96(-4.51%) |
Sep 26, 2008 | 43.19 | 43.74 | 42.84 | 43.59 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.20 | 43.96 | 43.20 | 43.77 | 8,429,481 | +0.73(+1.69%) |
Sep 24, 2008 | 43.57 | 44.10 | 42.61 | 43.04 | 9,170,513 | -0.27(-0.62%) |
Sep 23, 2008 | 44.42 | 44.59 | 43.31 | 43.31 | 9,218,055 | -1.07(-2.40%) |
Sep 22, 2008 | 45.68 | 46.44 | 44.16 | 44.38 | 9,105,135 | -1.24(-2.72%) |
Sep 19, 2008 | 46.60 | 46.90 | 44.57 | 45.62 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.63 | 44.72 | 42.70 | 44.25 | 17,317,512 | +1.04(+2.40%) |
Sep 17, 2008 | 42.89 | 43.90 | 42.59 | 43.22 | 14,113,338 | -0.55(-1.26%) |
Sep 16, 2008 | 42.98 | 44.14 | 42.88 | 43.77 | 13,711,240 | +0.53(+1.23%) |
Sep 15, 2008 | 42.70 | 44.10 | 42.69 | 43.24 | 10,998,574 | -0.80(-1.81%) |
Sep 12, 2008 | 43.85 | 44.24 | 43.47 | 44.03 | 9,083,873 | +0.13(+0.30%) |
Sep 11, 2008 | 42.83 | 43.98 | 42.80 | 43.90 | 8,263,517 | +0.79(+1.83%) |
Sep 10, 2008 | 43.92 | 44.01 | 42.99 | 43.11 | 9,145,767 | -0.48(-1.11%) |
Sep 09, 2008 | 44.25 | 44.57 | 43.51 | 43.59 | 10,558,797 | -1.09(-2.43%) |
Sep 08, 2008 | 44.25 | 45.19 | 44.02 | 44.68 | 9,659,484 | +1.25(+2.88%) |
Sep 05, 2008 | 43.62 | 43.78 | 43.00 | 43.43 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.08 | 44.22 | 43.59 | 43.78 | 9,609,850 | -0.68(-1.54%) |
Sep 03, 2008 | 44.13 | 44.76 | 43.81 | 44.46 | 9,098,194 | -0.18(-0.41%) |
Sep 02, 2008 | 45.43 | 46.22 | 44.44 | 44.64 | 7,593,938 | -0.30(-0.67%) |
Aug 29, 2008 | 45.28 | 45.54 | 44.89 | 44.94 | 5,480,417 | -0.56(-1.24%) |
Aug 28, 2008 | 44.57 | 45.61 | 44.51 | 45.51 | 6,196,398 | +1.12(+2.52%) |
Aug 27, 2008 | 44.37 | 44.71 | 44.02 | 44.39 | 5,546,021 | +0.00(+0.00%) |
Aug 26, 2008 | 44.23 | 44.76 | 44.09 | 44.39 | 4,398,621 | -0.01(-0.01%) |
Aug 25, 2008 | 44.86 | 45.16 | 44.12 | 44.40 | 5,947,337 | -0.97(-2.14%) |
Aug 22, 2008 | 44.51 | 45.64 | 44.28 | 45.37 | 4,878,584 | +0.86(+1.93%) |
Aug 21, 2008 | 44.10 | 44.75 | 43.78 | 44.51 | 4,744,160 | +0.14(+0.31%) |
Aug 20, 2008 | 44.72 | 44.84 | 44.12 | 44.37 | 4,668,843 | -0.39(-0.87%) |
Aug 19, 2008 | 45.29 | 45.39 | 44.47 | 44.76 | 5,875,669 | -0.72(-1.57%) |
Aug 18, 2008 | 46.19 | 46.39 | 45.22 | 45.48 | 6,841,526 | -0.65(-1.42%) |
Aug 15, 2008 | 45.88 | 46.51 | 45.88 | 46.13 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.54 | 46.37 | 45.33 | 45.85 | 4,766,701 | +0.05(+0.11%) |
Aug 13, 2008 | 46.13 | 46.41 | 45.32 | 45.80 | 6,129,527 | -0.40(-0.87%) |
Aug 12, 2008 | 46.79 | 46.79 | 46.06 | 46.20 | 6,511,905 | -0.49(-1.05%) |
Aug 11, 2008 | 45.94 | 46.88 | 45.94 | 46.69 | 8,700,726 | +0.56(+1.22%) |
Aug 08, 2008 | 44.66 | 46.39 | 44.66 | 46.12 | 8,642,356 | +1.44(+3.23%) |
Aug 07, 2008 | 44.77 | 45.22 | 44.35 | 44.68 | 6,888,864 | -0.40(-0.88%) |
Aug 06, 2008 | 45.04 | 45.24 | 44.47 | 45.08 | 6,259,207 | -0.04(-0.10%) |
Aug 05, 2008 | 44.08 | 45.21 | 43.94 | 45.12 | 7,772,061 | +1.34(+3.05%) |
Aug 04, 2008 | 43.96 | 44.22 | 43.53 | 43.78 | 3,631,642 | -0.25(-0.57%) |
Aug 01, 2008 | 44.27 | 44.60 | 43.84 | 44.03 | 4,821,241 | -0.15(-0.34%) |
Jul 31, 2008 | 44.47 | 44.72 | 44.12 | 44.18 | 6,777,347 | -0.57(-1.28%) |
Jul 30, 2008 | 44.41 | 44.84 | 43.97 | 44.76 | 6,149,560 | +0.51(+1.15%) |
Jul 29, 2008 | 43.80 | 44.30 | 43.66 | 44.25 | 5,734,490 | +0.54(+1.24%) |
Jul 28, 2008 | 44.49 | 44.56 | 43.56 | 43.71 | 7,698,829 | -0.83(-1.86%) |
Jul 25, 2008 | 44.90 | 45.13 | 44.08 | 44.54 | 7,881,856 | -0.06(-0.14%) |
Jul 24, 2008 | 45.45 | 45.68 | 44.51 | 44.60 | 10,378,967 | +0.16(+0.35%) |
Jul 23, 2008 | 44.23 | 44.60 | 43.98 | 44.44 | 6,674,407 | +0.31(+0.71%) |
Jul 22, 2008 | 42.76 | 44.22 | 42.75 | 44.13 | 9,247,627 | +0.99(+2.28%) |
Jul 21, 2008 | 43.54 | 43.75 | 42.63 | 43.14 | 5,344,201 | -0.13(-0.30%) |
Jul 18, 2008 | 43.61 | 43.64 | 42.87 | 43.27 | 7,127,256 | -0.32(-0.73%) |
Jul 17, 2008 | 43.45 | 43.68 | 42.40 | 43.59 | 9,329,611 | +0.51(+1.18%) |
Jul 16, 2008 | 42.62 | 43.10 | 42.23 | 43.09 | 7,386,348 | +0.60(+1.40%) |
Jul 15, 2008 | 43.07 | 43.10 | 42.22 | 42.49 | 13,111,118 | -0.83(-1.93%) |
Jul 14, 2008 | 43.57 | 43.94 | 43.09 | 43.32 | 8,153,340 | +0.19(+0.44%) |
Jul 11, 2008 | 42.85 | 43.55 | 42.53 | 43.14 | 9,976,533 | -0.13(-0.29%) |
Jul 10, 2008 | 43.18 | 43.78 | 42.87 | 43.26 | 8,421,420 | +0.18(+0.41%) |
Jul 09, 2008 | 44.00 | 44.70 | 43.04 | 43.09 | 9,919,529 | -1.50(-3.36%) |
Jul 08, 2008 | 43.89 | 44.67 | 43.64 | 44.59 | 8,226,376 | +0.74(+1.69%) |
Jul 07, 2008 | 43.87 | 44.49 | 43.49 | 43.85 | 7,827,334 | +0.24(+0.56%) |
Jul 04, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.00(+0.00%) |
Jul 03, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.62(+1.43%) |
Jul 02, 2008 | 44.05 | 44.05 | 42.99 | 42.99 | 7,425,754 | -0.82(-1.86%) |