Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.00 | 43.70 | 41.91 | 43.56 | 36,961,856 | +1.84(+4.40%) |
Sep 29, 2008 | 42.60 | 43.44 | 41.25 | 41.72 | 36,461,616 | -1.31(-3.04%) |
Sep 26, 2008 | 42.39 | 43.39 | 42.39 | 43.03 | 0 | +0.21(+0.48%) |
Sep 25, 2008 | 43.14 | 43.88 | 42.53 | 42.82 | 28,018,890 | -0.14(-0.33%) |
Sep 24, 2008 | 42.15 | 43.05 | 42.01 | 42.97 | 20,884,578 | +0.91(+2.17%) |
Sep 23, 2008 | 42.59 | 43.53 | 41.92 | 42.05 | 24,213,620 | -0.48(-1.12%) |
Sep 22, 2008 | 43.76 | 44.00 | 42.35 | 42.53 | 23,996,280 | -1.45(-3.30%) |
Sep 19, 2008 | 45.35 | 45.47 | 42.60 | 43.98 | 0 | -0.59(-1.33%) |
Sep 18, 2008 | 44.52 | 45.60 | 44.00 | 44.57 | 45,082,860 | +0.23(+0.52%) |
Sep 17, 2008 | 44.80 | 45.02 | 44.28 | 44.34 | 40,487,068 | -0.66(-1.47%) |
Sep 16, 2008 | 44.70 | 45.63 | 44.57 | 45.00 | 33,830,476 | -0.09(-0.19%) |
Sep 15, 2008 | 45.22 | 45.98 | 45.09 | 45.09 | 31,595,494 | -0.63(-1.38%) |
Sep 12, 2008 | 45.21 | 45.78 | 45.21 | 45.72 | 18,204,846 | +0.04(+0.10%) |
Sep 11, 2008 | 44.88 | 45.73 | 44.74 | 45.68 | 25,918,832 | +0.43(+0.95%) |
Sep 10, 2008 | 44.91 | 45.97 | 44.88 | 45.25 | 30,485,900 | +0.31(+0.70%) |
Sep 09, 2008 | 44.79 | 45.29 | 44.67 | 44.93 | 29,665,470 | -0.30(-0.66%) |
Sep 08, 2008 | 44.58 | 45.30 | 44.57 | 45.23 | 26,433,008 | +0.99(+2.25%) |
Sep 05, 2008 | 44.00 | 44.42 | 43.58 | 44.24 | 0 | +0.21(+0.48%) |
Sep 04, 2008 | 44.48 | 44.70 | 43.98 | 44.03 | 19,675,506 | -0.61(-1.37%) |
Sep 03, 2008 | 44.02 | 44.69 | 43.87 | 44.64 | 16,693,370 | +0.59(+1.35%) |
Sep 02, 2008 | 43.97 | 44.65 | 43.85 | 44.05 | 18,007,098 | +0.44(+1.00%) |
Aug 29, 2008 | 44.20 | 44.43 | 43.59 | 43.61 | 0 | -0.78(-1.75%) |
Aug 28, 2008 | 43.97 | 44.50 | 43.63 | 44.38 | 12,969,855 | +0.59(+1.36%) |
Aug 27, 2008 | 43.55 | 43.90 | 43.37 | 43.79 | 13,241,099 | +0.14(+0.31%) |
Aug 26, 2008 | 43.77 | 43.98 | 43.49 | 43.65 | 13,491,754 | -0.18(-0.41%) |
Aug 25, 2008 | 44.58 | 44.65 | 43.70 | 43.83 | 15,188,813 | -0.93(-2.07%) |
Aug 22, 2008 | 43.80 | 44.88 | 43.80 | 44.76 | 0 | +1.07(+2.45%) |
Aug 21, 2008 | 43.65 | 43.82 | 43.31 | 43.69 | 15,554,957 | -0.25(-0.57%) |
Aug 20, 2008 | 44.18 | 44.23 | 43.55 | 43.94 | 17,568,332 | -0.26(-0.59%) |
Aug 19, 2008 | 44.39 | 44.83 | 44.16 | 44.20 | 19,731,198 | -0.34(-0.77%) |
Aug 18, 2008 | 44.58 | 45.00 | 44.40 | 44.55 | 20,013,212 | -0.21(-0.46%) |
Aug 15, 2008 | 44.06 | 44.99 | 43.57 | 44.75 | 0 | +1.18(+2.71%) |
Aug 14, 2008 | 43.47 | 44.05 | 43.20 | 43.57 | 15,114,730 | +0.07(+0.16%) |
Aug 13, 2008 | 43.89 | 43.90 | 43.25 | 43.50 | 17,053,414 | -0.46(-1.05%) |
Aug 12, 2008 | 43.27 | 44.08 | 43.19 | 43.97 | 22,212,642 | +0.57(+1.31%) |
Aug 11, 2008 | 43.52 | 43.68 | 41.92 | 43.40 | 16,750,767 | -0.12(-0.29%) |
Aug 08, 2008 | 41.88 | 43.68 | 41.75 | 43.52 | 24,184,718 | +1.34(+3.19%) |
Aug 07, 2008 | 42.40 | 42.63 | 41.92 | 42.18 | 17,532,408 | -0.18(-0.43%) |
Aug 06, 2008 | 42.47 | 42.58 | 42.06 | 42.36 | 20,802,064 | -0.12(-0.29%) |
Aug 05, 2008 | 41.38 | 42.57 | 41.14 | 42.48 | 32,610,986 | +1.34(+3.27%) |
Aug 04, 2008 | 40.70 | 41.57 | 40.57 | 41.14 | 20,250,596 | +0.54(+1.34%) |
Aug 01, 2008 | 41.08 | 41.24 | 40.45 | 40.60 | 17,834,544 | -0.33(-0.81%) |
Jul 31, 2008 | 41.27 | 41.53 | 40.78 | 40.93 | 22,466,306 | -0.68(-1.64%) |
Jul 30, 2008 | 40.90 | 41.73 | 40.90 | 41.61 | 21,809,924 | +0.64(+1.57%) |
Jul 29, 2008 | 39.97 | 41.01 | 39.88 | 40.97 | 26,419,058 | +1.07(+2.68%) |
Jul 28, 2008 | 40.25 | 40.28 | 39.78 | 39.90 | 20,157,234 | -0.39(-0.98%) |
Jul 25, 2008 | 40.39 | 40.61 | 40.17 | 40.29 | 17,603,072 | -0.03(-0.08%) |
Jul 24, 2008 | 40.44 | 40.73 | 40.26 | 40.32 | 17,745,558 | -0.12(-0.29%) |
Jul 23, 2008 | 40.16 | 40.59 | 39.89 | 40.44 | 18,006,698 | +0.38(+0.94%) |
Jul 22, 2008 | 39.78 | 40.44 | 39.71 | 40.07 | 21,106,080 | +0.29(+0.72%) |
Jul 21, 2008 | 39.96 | 39.96 | 39.63 | 39.78 | 15,697,144 | -0.02(-0.05%) |
Jul 18, 2008 | 39.98 | 39.98 | 39.53 | 39.80 | 24,763,282 | -0.14(-0.34%) |
Jul 17, 2008 | 39.98 | 40.05 | 39.50 | 39.93 | 25,399,052 | +0.00(+0.00%) |
Jul 16, 2008 | 39.83 | 40.10 | 39.62 | 39.93 | 31,169,432 | -0.29(-0.71%) |
Jul 15, 2008 | 38.97 | 42.13 | 38.77 | 40.22 | 40,548,220 | +0.26(+0.66%) |
Jul 14, 2008 | 39.94 | 40.24 | 39.77 | 39.96 | 23,901,564 | +0.30(+0.76%) |
Jul 11, 2008 | 39.96 | 40.18 | 39.49 | 39.66 | 34,943,056 | -0.48(-1.20%) |
Jul 10, 2008 | 39.82 | 40.20 | 39.60 | 40.14 | 28,403,646 | +0.26(+0.66%) |
Jul 09, 2008 | 39.96 | 40.40 | 39.63 | 39.88 | 24,883,220 | +0.09(+0.22%) |
Jul 08, 2008 | 39.17 | 39.98 | 39.17 | 39.79 | 29,026,664 | +0.47(+1.19%) |
Jul 07, 2008 | 39.88 | 39.88 | 39.13 | 39.32 | 29,945,058 | -0.48(-1.19%) |
Jul 04, 2008 | 39.19 | 39.93 | 39.18 | 39.80 | 18,481,502 | +0.00(+0.00%) |
Jul 03, 2008 | 39.19 | 39.93 | 39.18 | 39.80 | 18,481,502 | +0.61(+1.56%) |
Jul 02, 2008 | 38.72 | 39.34 | 38.53 | 39.18 | 30,200,174 | +0.44(+1.15%) |