Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.15 | 45.95 | 44.06 | 45.80 | 35,156,272 | +1.93(+4.40%) |
Sep 29, 2008 | 44.78 | 45.67 | 43.37 | 43.86 | 34,680,468 | -1.37(-3.04%) |
Sep 26, 2008 | 44.57 | 45.62 | 44.57 | 45.24 | 0 | +0.22(+0.48%) |
Sep 25, 2008 | 45.36 | 46.13 | 44.71 | 45.02 | 26,650,170 | -0.15(-0.33%) |
Sep 24, 2008 | 44.31 | 45.26 | 44.17 | 45.17 | 19,864,368 | +0.96(+2.17%) |
Sep 23, 2008 | 44.78 | 45.76 | 44.07 | 44.21 | 23,030,788 | -0.50(-1.12%) |
Sep 22, 2008 | 46.01 | 46.26 | 44.53 | 44.71 | 22,824,064 | -1.52(-3.30%) |
Sep 19, 2008 | 47.68 | 47.81 | 44.78 | 46.24 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.80 | 47.95 | 46.26 | 46.86 | 42,880,568 | +0.24(+0.52%) |
Sep 17, 2008 | 47.10 | 47.33 | 46.55 | 46.62 | 38,509,276 | -0.70(-1.47%) |
Sep 16, 2008 | 47.00 | 47.97 | 46.85 | 47.31 | 32,177,862 | -0.09(-0.19%) |
Sep 15, 2008 | 47.54 | 48.35 | 47.41 | 47.41 | 30,052,058 | -0.66(-1.38%) |
Sep 12, 2008 | 47.53 | 48.14 | 47.53 | 48.07 | 17,315,540 | +0.05(+0.10%) |
Sep 11, 2008 | 47.18 | 48.08 | 47.04 | 48.02 | 24,652,700 | +0.45(+0.95%) |
Sep 10, 2008 | 47.22 | 48.33 | 47.19 | 47.57 | 28,996,666 | +0.33(+0.70%) |
Sep 09, 2008 | 47.09 | 47.62 | 46.97 | 47.24 | 28,216,316 | -0.32(-0.66%) |
Sep 08, 2008 | 46.87 | 47.63 | 46.86 | 47.56 | 25,141,758 | +1.04(+2.25%) |
Sep 05, 2008 | 46.26 | 46.70 | 45.82 | 46.51 | 0 | +0.22(+0.48%) |
Sep 04, 2008 | 46.76 | 47.00 | 46.24 | 46.29 | 18,714,360 | -0.64(-1.37%) |
Sep 03, 2008 | 46.28 | 46.99 | 46.12 | 46.93 | 15,877,901 | +0.62(+1.35%) |
Sep 02, 2008 | 46.23 | 46.94 | 46.10 | 46.31 | 17,127,454 | +0.46(+1.00%) |
Aug 29, 2008 | 46.47 | 46.71 | 45.83 | 45.85 | 0 | -0.81(-1.75%) |
Aug 28, 2008 | 46.23 | 46.79 | 45.88 | 46.66 | 12,336,279 | +0.62(+1.36%) |
Aug 27, 2008 | 45.79 | 46.16 | 45.59 | 46.04 | 12,594,272 | +0.14(+0.32%) |
Aug 26, 2008 | 46.02 | 46.24 | 45.72 | 45.89 | 12,832,683 | -0.19(-0.41%) |
Aug 25, 2008 | 46.87 | 46.94 | 45.95 | 46.09 | 14,446,841 | -0.97(-2.07%) |
Aug 22, 2008 | 46.05 | 47.18 | 46.05 | 47.06 | 0 | +1.12(+2.45%) |
Aug 21, 2008 | 45.89 | 46.07 | 45.53 | 45.93 | 14,795,099 | -0.26(-0.57%) |
Aug 20, 2008 | 46.45 | 46.50 | 45.79 | 46.20 | 16,710,121 | -0.28(-0.59%) |
Aug 19, 2008 | 46.67 | 47.13 | 46.43 | 46.47 | 18,767,332 | -0.36(-0.77%) |
Aug 18, 2008 | 46.87 | 47.31 | 46.68 | 46.83 | 19,035,568 | -0.22(-0.46%) |
Aug 15, 2008 | 46.32 | 47.30 | 45.81 | 47.05 | 0 | +1.24(+2.71%) |
Aug 14, 2008 | 45.70 | 46.32 | 45.42 | 45.81 | 14,376,377 | +0.07(+0.16%) |
Aug 13, 2008 | 46.14 | 46.16 | 45.47 | 45.74 | 16,220,356 | -0.49(-1.05%) |
Aug 12, 2008 | 45.49 | 46.35 | 45.41 | 46.22 | 21,127,556 | +0.60(+1.31%) |
Aug 11, 2008 | 45.75 | 45.93 | 44.08 | 45.63 | 15,932,493 | -0.13(-0.29%) |
Aug 08, 2008 | 44.04 | 45.92 | 43.90 | 45.76 | 23,003,298 | +1.41(+3.19%) |
Aug 07, 2008 | 44.57 | 44.82 | 44.07 | 44.34 | 16,675,952 | -0.19(-0.43%) |
Aug 06, 2008 | 44.65 | 44.76 | 44.22 | 44.53 | 19,785,886 | -0.13(-0.29%) |
Aug 05, 2008 | 43.51 | 44.75 | 43.25 | 44.67 | 31,017,944 | +1.41(+3.27%) |
Aug 04, 2008 | 42.79 | 43.70 | 42.65 | 43.25 | 19,261,356 | +0.57(+1.34%) |
Aug 01, 2008 | 43.19 | 43.36 | 42.53 | 42.68 | 16,963,328 | -0.35(-0.81%) |
Jul 31, 2008 | 43.38 | 43.66 | 42.88 | 43.03 | 21,368,830 | -0.72(-1.64%) |
Jul 30, 2008 | 43.00 | 43.87 | 43.00 | 43.75 | 20,744,510 | +0.68(+1.57%) |
Jul 29, 2008 | 42.02 | 43.12 | 41.93 | 43.07 | 25,128,488 | +1.12(+2.68%) |
Jul 28, 2008 | 42.31 | 42.35 | 41.83 | 41.95 | 19,172,556 | -0.41(-0.98%) |
Jul 25, 2008 | 42.46 | 42.69 | 42.23 | 42.36 | 16,743,164 | -0.03(-0.08%) |
Jul 24, 2008 | 42.52 | 42.83 | 42.33 | 42.39 | 16,878,688 | -0.12(-0.29%) |
Jul 23, 2008 | 42.22 | 42.67 | 41.94 | 42.52 | 17,127,072 | +0.39(+0.94%) |
Jul 22, 2008 | 41.83 | 42.52 | 41.75 | 42.12 | 20,075,050 | +0.30(+0.72%) |
Jul 21, 2008 | 42.01 | 42.01 | 41.67 | 41.82 | 14,930,340 | -0.02(-0.05%) |
Jul 18, 2008 | 42.04 | 42.04 | 41.56 | 41.84 | 23,553,598 | -0.14(-0.34%) |
Jul 17, 2008 | 42.04 | 42.11 | 41.53 | 41.98 | 24,158,310 | +0.00(+0.00%) |
Jul 16, 2008 | 41.88 | 42.16 | 41.65 | 41.98 | 29,646,810 | -0.30(-0.71%) |
Jul 15, 2008 | 40.97 | 44.30 | 40.76 | 42.29 | 38,567,444 | +0.28(+0.66%) |
Jul 14, 2008 | 41.99 | 42.31 | 41.81 | 42.01 | 22,733,976 | +0.32(+0.76%) |
Jul 11, 2008 | 42.01 | 42.25 | 41.52 | 41.70 | 33,236,092 | -0.51(-1.20%) |
Jul 10, 2008 | 41.87 | 42.27 | 41.64 | 42.20 | 27,016,130 | +0.28(+0.66%) |
Jul 09, 2008 | 42.01 | 42.47 | 41.67 | 41.93 | 23,667,678 | +0.09(+0.22%) |
Jul 08, 2008 | 41.18 | 42.03 | 41.18 | 41.83 | 27,608,714 | +0.49(+1.19%) |
Jul 07, 2008 | 41.93 | 41.93 | 41.14 | 41.34 | 28,482,246 | -0.50(-1.19%) |
Jul 04, 2008 | 41.20 | 41.98 | 41.20 | 41.84 | 17,578,682 | +0.00(+0.00%) |
Jul 03, 2008 | 41.20 | 41.98 | 41.20 | 41.84 | 17,578,682 | +0.64(+1.56%) |
Jul 02, 2008 | 40.71 | 41.36 | 40.51 | 41.20 | 28,724,900 | +0.47(+1.15%) |