Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.25 | 43.07 | 42.15 | 42.89 | 11,297,565 | +1.25(+3.00%) |
Sep 29, 2008 | 43.28 | 43.28 | 41.13 | 41.64 | 12,817,025 | -1.97(-4.51%) |
Sep 26, 2008 | 43.20 | 43.76 | 42.85 | 43.61 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.21 | 43.97 | 43.21 | 43.78 | 8,426,778 | +0.73(+1.69%) |
Sep 24, 2008 | 43.58 | 44.11 | 42.63 | 43.06 | 9,167,572 | -0.27(-0.62%) |
Sep 23, 2008 | 44.44 | 44.60 | 43.33 | 43.33 | 9,215,100 | -1.07(-2.40%) |
Sep 22, 2008 | 45.70 | 46.46 | 44.17 | 44.39 | 9,102,215 | -1.24(-2.72%) |
Sep 19, 2008 | 46.62 | 46.91 | 44.59 | 45.64 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.65 | 44.73 | 42.72 | 44.27 | 17,311,960 | +1.04(+2.40%) |
Sep 17, 2008 | 42.90 | 43.91 | 42.60 | 43.23 | 14,108,812 | -0.55(-1.26%) |
Sep 16, 2008 | 42.99 | 44.15 | 42.90 | 43.78 | 13,706,843 | +0.53(+1.23%) |
Sep 15, 2008 | 42.71 | 44.11 | 42.70 | 43.25 | 10,995,047 | -0.80(-1.81%) |
Sep 12, 2008 | 43.86 | 44.25 | 43.48 | 44.05 | 9,080,960 | +0.13(+0.30%) |
Sep 11, 2008 | 42.85 | 44.00 | 42.81 | 43.92 | 8,260,868 | +0.79(+1.83%) |
Sep 10, 2008 | 43.93 | 44.03 | 43.01 | 43.12 | 9,142,834 | -0.48(-1.11%) |
Sep 09, 2008 | 44.27 | 44.58 | 43.52 | 43.61 | 10,555,411 | -1.09(-2.43%) |
Sep 08, 2008 | 44.27 | 45.20 | 44.04 | 44.69 | 9,656,386 | +1.25(+2.88%) |
Sep 05, 2008 | 43.63 | 43.80 | 43.02 | 43.44 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.10 | 44.23 | 43.61 | 43.79 | 9,606,769 | -0.68(-1.54%) |
Sep 03, 2008 | 44.15 | 44.77 | 43.82 | 44.47 | 9,095,276 | -0.18(-0.41%) |
Sep 02, 2008 | 45.45 | 46.23 | 44.46 | 44.66 | 7,591,503 | -0.30(-0.67%) |
Aug 29, 2008 | 45.30 | 45.55 | 44.90 | 44.96 | 5,478,660 | -0.57(-1.24%) |
Aug 28, 2008 | 44.59 | 45.62 | 44.52 | 45.52 | 6,194,411 | +1.12(+2.52%) |
Aug 27, 2008 | 44.39 | 44.72 | 44.04 | 44.41 | 5,544,243 | +0.00(+0.00%) |
Aug 26, 2008 | 44.25 | 44.77 | 44.10 | 44.41 | 4,397,210 | -0.01(-0.01%) |
Aug 25, 2008 | 44.88 | 45.17 | 44.13 | 44.41 | 5,945,430 | -0.97(-2.14%) |
Aug 22, 2008 | 44.52 | 45.66 | 44.29 | 45.39 | 4,877,020 | +0.86(+1.93%) |
Aug 21, 2008 | 44.12 | 44.76 | 43.80 | 44.52 | 4,742,639 | +0.14(+0.31%) |
Aug 20, 2008 | 44.73 | 44.85 | 44.14 | 44.39 | 4,667,346 | -0.39(-0.87%) |
Aug 19, 2008 | 45.30 | 45.40 | 44.49 | 44.78 | 5,873,785 | -0.72(-1.57%) |
Aug 18, 2008 | 46.21 | 46.40 | 45.23 | 45.49 | 6,839,333 | -0.65(-1.42%) |
Aug 15, 2008 | 45.89 | 46.53 | 45.89 | 46.14 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.55 | 46.38 | 45.34 | 45.86 | 4,765,172 | +0.05(+0.11%) |
Aug 13, 2008 | 46.14 | 46.43 | 45.33 | 45.81 | 6,127,562 | -0.40(-0.87%) |
Aug 12, 2008 | 46.80 | 46.80 | 46.08 | 46.21 | 6,509,817 | -0.49(-1.05%) |
Aug 11, 2008 | 45.96 | 46.89 | 45.95 | 46.70 | 8,697,936 | +0.57(+1.22%) |
Aug 08, 2008 | 44.67 | 46.41 | 44.67 | 46.14 | 8,639,585 | +1.44(+3.23%) |
Aug 07, 2008 | 44.79 | 45.23 | 44.36 | 44.69 | 6,886,655 | -0.40(-0.88%) |
Aug 06, 2008 | 45.05 | 45.26 | 44.48 | 45.09 | 6,257,200 | -0.04(-0.10%) |
Aug 05, 2008 | 44.10 | 45.23 | 43.95 | 45.13 | 7,769,569 | +1.34(+3.05%) |
Aug 04, 2008 | 43.97 | 44.23 | 43.55 | 43.80 | 3,630,477 | -0.25(-0.57%) |
Aug 01, 2008 | 44.29 | 44.62 | 43.85 | 44.05 | 4,819,695 | -0.15(-0.34%) |
Jul 31, 2008 | 44.48 | 44.74 | 44.14 | 44.20 | 6,775,173 | -0.57(-1.28%) |
Jul 30, 2008 | 44.42 | 44.86 | 43.98 | 44.77 | 6,147,589 | +0.51(+1.15%) |
Jul 29, 2008 | 43.81 | 44.31 | 43.67 | 44.26 | 5,732,651 | +0.54(+1.24%) |
Jul 28, 2008 | 44.50 | 44.58 | 43.57 | 43.72 | 7,696,361 | -0.83(-1.86%) |
Jul 25, 2008 | 44.91 | 45.15 | 44.10 | 44.55 | 7,879,329 | -0.06(-0.14%) |
Jul 24, 2008 | 45.46 | 45.69 | 44.52 | 44.61 | 10,375,639 | +0.16(+0.35%) |
Jul 23, 2008 | 44.25 | 44.62 | 43.99 | 44.46 | 6,672,266 | +0.31(+0.71%) |
Jul 22, 2008 | 42.77 | 44.24 | 42.76 | 44.14 | 9,244,661 | +0.99(+2.28%) |
Jul 21, 2008 | 43.55 | 43.77 | 42.65 | 43.16 | 5,342,487 | -0.13(-0.30%) |
Jul 18, 2008 | 43.63 | 43.66 | 42.89 | 43.29 | 7,124,970 | -0.32(-0.73%) |
Jul 17, 2008 | 43.46 | 43.69 | 42.41 | 43.61 | 9,326,619 | +0.51(+1.18%) |
Jul 16, 2008 | 42.63 | 43.12 | 42.25 | 43.10 | 7,383,980 | +0.60(+1.40%) |
Jul 15, 2008 | 43.08 | 43.12 | 42.23 | 42.50 | 13,106,914 | -0.84(-1.93%) |
Jul 14, 2008 | 43.58 | 43.95 | 43.11 | 43.34 | 8,150,725 | +0.19(+0.44%) |
Jul 11, 2008 | 42.87 | 43.56 | 42.55 | 43.15 | 9,973,334 | -0.13(-0.29%) |
Jul 10, 2008 | 43.19 | 43.80 | 42.89 | 43.28 | 8,418,719 | +0.18(+0.41%) |
Jul 09, 2008 | 44.02 | 44.71 | 43.05 | 43.10 | 9,916,348 | -1.50(-3.36%) |
Jul 08, 2008 | 43.90 | 44.69 | 43.65 | 44.60 | 8,223,738 | +0.74(+1.69%) |
Jul 07, 2008 | 43.88 | 44.51 | 43.50 | 43.86 | 7,824,824 | +0.24(+0.56%) |
Jul 04, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.00(+0.00%) |
Jul 03, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.62(+1.43%) |
Jul 02, 2008 | 44.07 | 44.07 | 43.00 | 43.00 | 7,423,373 | -0.82(-1.86%) |