Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.01 | 40.66 | 39.13 | 40.53 | 1,710,826 | +0.15(+0.37%) |
Sep 29, 2008 | 42.00 | 42.32 | 39.73 | 40.38 | 1,892,475 | -2.02(-4.76%) |
Sep 26, 2008 | 40.00 | 42.65 | 40.00 | 42.40 | 1,573,693 | +1.62(+3.97%) |
Sep 25, 2008 | 40.98 | 41.47 | 40.00 | 40.78 | 1,085,201 | -0.19(-0.46%) |
Sep 24, 2008 | 40.94 | 41.65 | 40.12 | 40.97 | 2,192,900 | +0.28(+0.69%) |
Sep 23, 2008 | 41.54 | 42.24 | 40.49 | 40.69 | 1,269,824 | -0.82(-1.98%) |
Sep 22, 2008 | 42.00 | 42.11 | 40.38 | 41.51 | 6,639,600 | -0.54(-1.27%) |
Sep 19, 2008 | 43.00 | 44.62 | 41.30 | 42.05 | 4,218,034 | +1.95(+4.85%) |
Sep 18, 2008 | 38.58 | 40.67 | 36.97 | 40.10 | 4,944,068 | +0.16(+0.40%) |
Sep 17, 2008 | 41.35 | 42.03 | 39.77 | 39.94 | 2,192,540 | -1.77(-4.23%) |
Sep 16, 2008 | 39.51 | 41.78 | 39.00 | 41.70 | 1,980,558 | +1.30(+3.23%) |
Sep 15, 2008 | 40.16 | 40.74 | 39.18 | 40.40 | 1,493,914 | -0.34(-0.85%) |
Sep 12, 2008 | 41.66 | 41.66 | 40.25 | 40.74 | 1,593,440 | -0.88(-2.10%) |
Sep 11, 2008 | 40.84 | 41.66 | 40.17 | 41.62 | 1,424,040 | +0.33(+0.80%) |
Sep 10, 2008 | 40.80 | 41.39 | 40.56 | 41.29 | 1,492,214 | +0.19(+0.45%) |
Sep 09, 2008 | 41.53 | 42.47 | 40.65 | 41.10 | 1,918,458 | -0.69(-1.64%) |
Sep 08, 2008 | 42.30 | 42.84 | 41.28 | 41.79 | 1,505,776 | -0.12(-0.27%) |
Sep 05, 2008 | 40.55 | 42.01 | 40.13 | 41.91 | 2,937,370 | +0.63(+1.53%) |
Sep 04, 2008 | 41.81 | 41.88 | 40.47 | 41.27 | 2,835,780 | -1.09(-2.56%) |
Sep 03, 2008 | 44.06 | 44.24 | 41.52 | 42.36 | 3,223,314 | -1.18(-2.71%) |
Sep 02, 2008 | 44.01 | 44.94 | 43.22 | 43.54 | 1,616,902 | +0.48(+1.10%) |
Aug 29, 2008 | 42.29 | 43.58 | 42.27 | 43.06 | 1,400,088 | +0.27(+0.63%) |
Aug 28, 2008 | 42.75 | 43.10 | 42.10 | 42.80 | 1,802,508 | +0.21(+0.49%) |
Aug 27, 2008 | 42.87 | 43.34 | 42.44 | 42.59 | 1,620,208 | -0.28(-0.65%) |
Aug 26, 2008 | 44.80 | 45.38 | 42.41 | 42.87 | 2,898,108 | -2.12(-4.71%) |
Aug 25, 2008 | 45.65 | 45.65 | 44.55 | 44.98 | 836,184 | -0.68(-1.49%) |
Aug 22, 2008 | 45.99 | 45.99 | 45.06 | 45.66 | 1,285,936 | -0.34(-0.73%) |
Aug 21, 2008 | 47.01 | 47.01 | 45.76 | 46.00 | 1,877,888 | -1.01(-2.15%) |
Aug 20, 2008 | 46.14 | 47.20 | 45.96 | 47.01 | 1,228,048 | +0.73(+1.57%) |
Aug 19, 2008 | 45.77 | 46.97 | 45.17 | 46.28 | 1,495,452 | -0.06(-0.12%) |
Aug 18, 2008 | 47.31 | 47.35 | 45.92 | 46.34 | 1,657,062 | -0.70(-1.50%) |
Aug 15, 2008 | 47.14 | 47.50 | 46.62 | 47.05 | 1,961,490 | +0.17(+0.36%) |
Aug 14, 2008 | 45.01 | 47.30 | 44.77 | 46.88 | 7,001,424 | +1.45(+3.18%) |
Aug 13, 2008 | 44.94 | 45.50 | 44.36 | 45.43 | 2,705,990 | +0.24(+0.54%) |
Aug 12, 2008 | 44.98 | 45.40 | 44.26 | 45.19 | 2,145,420 | +0.77(+1.72%) |
Aug 11, 2008 | 44.70 | 44.99 | 44.03 | 44.42 | 1,742,584 | -0.26(-0.58%) |
Aug 08, 2008 | 43.77 | 45.06 | 43.45 | 44.68 | 2,175,746 | +0.67(+1.52%) |
Aug 07, 2008 | 44.05 | 45.55 | 43.92 | 44.01 | 5,517,050 | -0.62(-1.38%) |
Aug 06, 2008 | 43.76 | 45.22 | 43.76 | 44.62 | 1,542,970 | +0.66(+1.49%) |
Aug 05, 2008 | 44.92 | 44.92 | 43.48 | 43.97 | 2,256,732 | -0.41(-0.92%) |
Aug 04, 2008 | 45.41 | 45.92 | 43.73 | 44.38 | 2,444,620 | -1.99(-4.29%) |
Aug 01, 2008 | 46.60 | 47.35 | 46.02 | 46.37 | 1,270,302 | -0.25(-0.54%) |
Jul 31, 2008 | 46.52 | 47.75 | 46.12 | 46.62 | 2,382,836 | +0.10(+0.23%) |
Jul 30, 2008 | 47.44 | 47.50 | 46.02 | 46.52 | 1,555,836 | -0.51(-1.07%) |
Jul 29, 2008 | 47.02 | 47.40 | 46.16 | 47.02 | 1,539,792 | +0.35(+0.74%) |
Jul 28, 2008 | 46.94 | 47.88 | 46.56 | 46.67 | 2,274,462 | +0.09(+0.19%) |
Jul 25, 2008 | 45.23 | 46.92 | 45.05 | 46.59 | 2,244,188 | +0.54(+1.17%) |
Jul 24, 2008 | 45.97 | 46.44 | 45.57 | 46.05 | 2,842,124 | +0.07(+0.15%) |
Jul 23, 2008 | 45.27 | 46.25 | 43.85 | 45.98 | 7,388,888 | +3.93(+9.33%) |
Jul 22, 2008 | 41.91 | 42.81 | 41.33 | 42.05 | 2,983,468 | +0.03(+0.07%) |
Jul 21, 2008 | 43.36 | 43.89 | 41.96 | 42.02 | 1,813,120 | -1.10(-2.56%) |
Jul 18, 2008 | 42.24 | 43.23 | 41.77 | 43.12 | 1,839,672 | +0.78(+1.84%) |
Jul 17, 2008 | 42.48 | 43.38 | 42.09 | 42.34 | 1,710,406 | +0.22(+0.52%) |
Jul 16, 2008 | 41.80 | 42.18 | 41.53 | 42.12 | 1,282,046 | +0.17(+0.42%) |
Jul 15, 2008 | 41.47 | 42.61 | 41.44 | 41.95 | 2,496,388 | +0.04(+0.10%) |
Jul 14, 2008 | 42.70 | 43.18 | 41.48 | 41.91 | 1,898,830 | -0.60(-1.41%) |
Jul 11, 2008 | 43.62 | 43.87 | 42.21 | 42.51 | 2,948,544 | -1.69(-3.82%) |
Jul 10, 2008 | 44.48 | 44.70 | 43.18 | 44.20 | 2,194,898 | +0.20(+0.45%) |
Jul 09, 2008 | 44.12 | 45.04 | 43.71 | 44.00 | 2,154,394 | -0.77(-1.72%) |
Jul 08, 2008 | 43.35 | 44.87 | 42.55 | 44.77 | 2,857,198 | +1.72(+3.98%) |
Jul 07, 2008 | 44.45 | 44.59 | 42.53 | 43.05 | 2,986,542 | -1.49(-3.36%) |
Jul 04, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | +0.00(+0.00%) |
Jul 03, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | -0.50(-1.11%) |
Jul 02, 2008 | 45.05 | 45.70 | 44.54 | 45.05 | 2,869,562 | +0.77(+1.75%) |