Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.44 | 51.09 | 43.10 | 48.75 | 3,900,166 | +4.95(+11.30%) |
Sep 29, 2008 | 53.33 | 53.59 | 43.80 | 43.80 | 4,827,987 | -10.15(-18.81%) |
Sep 26, 2008 | 50.29 | 53.95 | 47.94 | 53.95 | 3,461,471 | +3.65(+7.26%) |
Sep 25, 2008 | 49.96 | 52.03 | 47.94 | 50.29 | 3,788,357 | +0.87(+1.76%) |
Sep 24, 2008 | 46.66 | 50.85 | 46.28 | 49.42 | 4,413,398 | +2.82(+6.04%) |
Sep 23, 2008 | 50.31 | 50.64 | 46.61 | 46.61 | 3,434,919 | -1.33(-2.77%) |
Sep 22, 2008 | 48.82 | 50.64 | 46.60 | 47.94 | 4,809,886 | -3.75(-7.25%) |
Sep 19, 2008 | 54.73 | 57.71 | 41.18 | 51.68 | 15,831,988 | +0.74(+1.46%) |
Sep 18, 2008 | 50.18 | 51.99 | 32.33 | 50.94 | 24,822,560 | +3.19(+6.69%) |
Sep 17, 2008 | 53.41 | 53.84 | 47.33 | 47.75 | 12,788,039 | -6.50(-11.97%) |
Sep 16, 2008 | 56.21 | 56.37 | 51.32 | 54.24 | 13,071,295 | -2.53(-4.46%) |
Sep 15, 2008 | 57.99 | 60.04 | 56.71 | 56.77 | 7,284,323 | -2.03(-3.44%) |
Sep 12, 2008 | 58.64 | 59.46 | 57.73 | 58.80 | 4,983,434 | -0.07(-0.13%) |
Sep 11, 2008 | 55.62 | 58.90 | 54.74 | 58.87 | 7,097,360 | +2.36(+4.18%) |
Sep 10, 2008 | 55.54 | 57.64 | 54.80 | 56.51 | 5,504,701 | +0.88(+1.58%) |
Sep 09, 2008 | 56.71 | 56.91 | 55.55 | 55.63 | 7,063,103 | -1.17(-2.06%) |
Sep 08, 2008 | 55.77 | 56.81 | 54.62 | 56.80 | 7,622,115 | +2.55(+4.70%) |
Sep 05, 2008 | 51.81 | 54.26 | 51.42 | 54.25 | 3,466,116 | +2.17(+4.16%) |
Sep 04, 2008 | 54.07 | 54.24 | 52.08 | 52.08 | 4,167,963 | -2.97(-5.39%) |
Sep 03, 2008 | 54.61 | 55.49 | 53.71 | 55.05 | 3,927,449 | +0.98(+1.80%) |
Sep 02, 2008 | 55.03 | 55.17 | 53.27 | 54.07 | 2,773,631 | -0.01(-0.02%) |
Aug 29, 2008 | 54.67 | 54.90 | 53.82 | 54.09 | 2,232,280 | -0.81(-1.48%) |
Aug 28, 2008 | 53.78 | 54.90 | 53.27 | 54.90 | 2,406,074 | +1.88(+3.54%) |
Aug 27, 2008 | 52.04 | 53.42 | 51.77 | 53.02 | 1,664,338 | +0.99(+1.90%) |
Aug 26, 2008 | 51.65 | 52.24 | 51.24 | 52.04 | 2,037,334 | +0.40(+0.78%) |
Aug 25, 2008 | 52.96 | 52.96 | 51.47 | 51.63 | 2,045,773 | -1.76(-3.30%) |
Aug 22, 2008 | 52.67 | 53.43 | 51.65 | 53.39 | 2,604,859 | +1.45(+2.78%) |
Aug 21, 2008 | 52.16 | 52.37 | 51.48 | 51.95 | 2,407,894 | -0.66(-1.25%) |
Aug 20, 2008 | 51.21 | 52.65 | 50.06 | 52.61 | 3,367,177 | +1.78(+3.51%) |
Aug 19, 2008 | 51.35 | 51.46 | 50.55 | 50.82 | 3,267,844 | -0.84(-1.63%) |
Aug 18, 2008 | 53.43 | 53.43 | 51.50 | 51.67 | 3,351,195 | -1.69(-3.17%) |
Aug 15, 2008 | 53.07 | 53.77 | 52.49 | 53.35 | 3,531,568 | +0.42(+0.80%) |
Aug 14, 2008 | 50.97 | 53.07 | 50.88 | 52.93 | 2,892,301 | +1.56(+3.04%) |
Aug 13, 2008 | 52.73 | 52.73 | 50.46 | 51.37 | 4,047,816 | -1.53(-2.89%) |
Aug 12, 2008 | 53.83 | 54.12 | 52.47 | 52.90 | 3,745,200 | -1.68(-3.07%) |
Aug 11, 2008 | 53.34 | 55.16 | 52.83 | 54.57 | 4,060,925 | +1.19(+2.23%) |
Aug 08, 2008 | 52.00 | 53.80 | 51.34 | 53.38 | 3,199,019 | +1.25(+2.40%) |
Aug 07, 2008 | 54.15 | 54.72 | 51.71 | 52.13 | 4,411,063 | -2.39(-4.38%) |
Aug 06, 2008 | 53.78 | 54.92 | 53.48 | 54.52 | 4,128,878 | +0.15(+0.27%) |
Aug 05, 2008 | 53.47 | 54.40 | 53.08 | 54.37 | 3,928,431 | +1.80(+3.43%) |
Aug 04, 2008 | 52.78 | 53.51 | 51.81 | 52.57 | 3,129,030 | -0.24(-0.45%) |
Aug 01, 2008 | 53.04 | 53.25 | 51.42 | 52.80 | 3,610,744 | +0.21(+0.40%) |
Jul 31, 2008 | 52.32 | 53.31 | 51.95 | 52.59 | 3,758,056 | -0.31(-0.59%) |
Jul 30, 2008 | 53.04 | 53.79 | 52.06 | 52.90 | 4,572,662 | +0.25(+0.47%) |
Jul 29, 2008 | 52.65 | 52.70 | 49.45 | 52.65 | 5,702,349 | +2.64(+5.27%) |
Jul 28, 2008 | 51.80 | 52.44 | 49.91 | 50.02 | 3,634,953 | -1.84(-3.54%) |
Jul 25, 2008 | 51.27 | 52.10 | 50.39 | 51.85 | 3,961,725 | +1.08(+2.12%) |
Jul 24, 2008 | 52.99 | 53.19 | 50.40 | 50.78 | 4,822,570 | -2.16(-4.08%) |
Jul 23, 2008 | 54.28 | 54.80 | 51.67 | 52.94 | 6,689,205 | -1.29(-2.37%) |
Jul 22, 2008 | 51.87 | 54.24 | 50.64 | 54.22 | 6,483,153 | +2.36(+4.55%) |
Jul 21, 2008 | 52.00 | 53.33 | 51.28 | 51.86 | 3,920,986 | -0.71(-1.34%) |
Jul 18, 2008 | 52.36 | 52.69 | 51.11 | 52.57 | 5,782,473 | -0.24(-0.45%) |
Jul 17, 2008 | 51.52 | 53.30 | 48.46 | 52.80 | 8,264,069 | +1.67(+3.26%) |
Jul 16, 2008 | 47.43 | 51.34 | 47.39 | 51.13 | 9,110,633 | +5.93(+13.11%) |
Jul 15, 2008 | 45.17 | 48.07 | 43.74 | 45.21 | 7,858,329 | +0.50(+1.13%) |
Jul 14, 2008 | 48.07 | 48.11 | 44.61 | 44.70 | 4,059,101 | -2.22(-4.73%) |
Jul 11, 2008 | 46.02 | 47.97 | 45.31 | 46.92 | 4,645,374 | +0.25(+0.53%) |
Jul 10, 2008 | 45.82 | 47.20 | 45.13 | 46.67 | 4,408,189 | +0.90(+1.97%) |
Jul 09, 2008 | 47.99 | 48.40 | 45.40 | 45.77 | 3,994,559 | -1.96(-4.10%) |
Jul 08, 2008 | 44.70 | 47.80 | 44.19 | 47.73 | 5,033,319 | +3.13(+7.01%) |
Jul 07, 2008 | 45.63 | 46.47 | 43.72 | 44.60 | 3,629,492 | -1.14(-2.50%) |
Jul 04, 2008 | 46.46 | 46.79 | 45.16 | 45.74 | 1,745,691 | +0.00(+0.00%) |
Jul 03, 2008 | 46.46 | 46.79 | 45.16 | 45.74 | 1,745,691 | -0.36(-0.79%) |
Jul 02, 2008 | 47.76 | 47.98 | 45.94 | 46.11 | 3,438,993 | -1.14(-2.42%) |