Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.74 | 29.17 | 27.52 | 29.04 | 43,992,528 | +2.09(+7.75%) |
Sep 29, 2008 | 30.41 | 30.80 | 20.86 | 26.95 | 75,300,560 | -4.03(-13.00%) |
Sep 26, 2008 | 30.74 | 31.25 | 30.30 | 30.98 | 31,290,194 | -0.47(-1.50%) |
Sep 25, 2008 | 31.03 | 31.92 | 30.63 | 31.45 | 24,813,148 | +0.84(+2.76%) |
Sep 24, 2008 | 31.16 | 31.40 | 30.09 | 30.61 | 28,248,690 | -0.42(-1.35%) |
Sep 23, 2008 | 31.29 | 32.15 | 30.70 | 31.02 | 30,856,726 | -0.03(-0.11%) |
Sep 22, 2008 | 32.71 | 32.94 | 30.91 | 31.06 | 27,383,850 | -1.88(-5.70%) |
Sep 19, 2008 | 32.94 | 33.28 | 25.56 | 32.94 | 55,853,180 | +1.38(+4.37%) |
Sep 18, 2008 | 31.08 | 32.10 | 29.86 | 31.56 | 57,832,876 | +1.19(+3.92%) |
Sep 17, 2008 | 31.65 | 31.94 | 30.37 | 30.37 | 44,568,568 | -2.01(-6.22%) |
Sep 16, 2008 | 31.46 | 32.91 | 30.75 | 32.38 | 46,274,712 | +0.74(+2.35%) |
Sep 15, 2008 | 31.44 | 32.63 | 31.34 | 31.64 | 29,972,290 | -0.74(-2.30%) |
Sep 12, 2008 | 32.71 | 33.11 | 32.10 | 32.38 | 28,874,782 | -0.79(-2.38%) |
Sep 11, 2008 | 31.42 | 33.28 | 31.36 | 33.17 | 39,254,444 | +1.59(+5.05%) |
Sep 10, 2008 | 31.46 | 32.07 | 31.25 | 31.58 | 38,952,700 | +0.76(+2.46%) |
Sep 09, 2008 | 31.37 | 31.66 | 30.73 | 30.82 | 40,948,564 | -0.45(-1.45%) |
Sep 08, 2008 | 32.64 | 32.82 | 31.14 | 31.27 | 48,585,480 | -0.94(-2.92%) |
Sep 05, 2008 | 32.15 | 32.74 | 31.59 | 32.21 | 38,994,708 | -0.59(-1.79%) |
Sep 04, 2008 | 33.14 | 33.85 | 32.78 | 32.80 | 45,834,596 | -0.49(-1.46%) |
Sep 03, 2008 | 34.34 | 34.34 | 32.84 | 33.29 | 44,240,188 | -1.29(-3.73%) |
Sep 02, 2008 | 36.03 | 36.18 | 34.39 | 34.58 | 29,679,354 | -1.00(-2.81%) |
Aug 29, 2008 | 35.93 | 36.22 | 35.29 | 35.58 | 21,474,862 | -0.89(-2.45%) |
Aug 28, 2008 | 36.74 | 36.82 | 36.40 | 36.47 | 14,267,267 | -0.07(-0.20%) |
Aug 27, 2008 | 36.17 | 36.99 | 35.82 | 36.55 | 16,639,939 | +0.50(+1.39%) |
Aug 26, 2008 | 36.36 | 36.72 | 35.64 | 36.05 | 17,213,964 | -0.26(-0.71%) |
Aug 25, 2008 | 36.96 | 37.10 | 36.19 | 36.30 | 17,473,224 | -1.03(-2.76%) |
Aug 22, 2008 | 37.14 | 37.57 | 36.65 | 37.33 | 11,953,051 | +0.47(+1.28%) |
Aug 21, 2008 | 37.02 | 37.12 | 36.46 | 36.86 | 19,498,832 | -0.16(-0.44%) |
Aug 20, 2008 | 37.09 | 37.45 | 36.74 | 37.02 | 25,067,700 | +0.11(+0.29%) |
Aug 19, 2008 | 37.12 | 37.62 | 36.66 | 36.92 | 16,262,436 | -0.37(-0.99%) |
Aug 18, 2008 | 38.03 | 38.22 | 37.06 | 37.29 | 18,099,966 | -0.69(-1.83%) |
Aug 15, 2008 | 38.08 | 38.32 | 37.31 | 37.98 | 28,075,282 | +0.01(+0.04%) |
Aug 14, 2008 | 37.09 | 38.07 | 37.06 | 37.97 | 24,128,062 | +0.65(+1.73%) |
Aug 13, 2008 | 36.42 | 37.74 | 36.32 | 37.32 | 25,808,946 | +0.80(+2.18%) |
Aug 12, 2008 | 36.71 | 36.93 | 36.25 | 36.52 | 21,650,702 | -0.14(-0.39%) |
Aug 11, 2008 | 37.66 | 37.73 | 36.30 | 36.67 | 31,035,194 | -0.97(-2.58%) |
Aug 08, 2008 | 36.65 | 37.73 | 36.52 | 37.64 | 38,656,256 | +0.32(+0.87%) |
Aug 07, 2008 | 37.25 | 37.66 | 36.85 | 37.31 | 21,739,346 | -0.12(-0.32%) |
Aug 06, 2008 | 37.26 | 37.66 | 36.92 | 37.43 | 21,806,918 | -0.11(-0.30%) |
Aug 05, 2008 | 36.06 | 37.56 | 35.94 | 37.55 | 35,292,644 | +1.93(+5.41%) |
Aug 04, 2008 | 36.68 | 36.71 | 35.34 | 35.62 | 39,080,164 | -1.75(-4.69%) |
Aug 01, 2008 | 37.39 | 37.66 | 36.37 | 37.37 | 32,150,562 | +0.09(+0.23%) |
Jul 31, 2008 | 37.13 | 37.73 | 36.90 | 37.29 | 32,601,250 | -0.20(-0.54%) |
Jul 30, 2008 | 37.10 | 37.49 | 36.36 | 37.49 | 36,345,200 | +0.49(+1.31%) |
Jul 29, 2008 | 37.00 | 37.04 | 35.84 | 37.00 | 31,408,448 | +1.01(+2.81%) |
Jul 28, 2008 | 36.66 | 37.20 | 35.88 | 35.99 | 34,325,440 | -0.69(-1.89%) |
Jul 25, 2008 | 35.59 | 37.09 | 35.51 | 36.69 | 51,195,752 | +1.36(+3.85%) |
Jul 24, 2008 | 36.05 | 36.73 | 34.77 | 35.33 | 158,289,984 | +5.13(+16.98%) |
Jul 23, 2008 | 29.25 | 30.37 | 28.80 | 30.20 | 64,286,332 | +0.49(+1.63%) |
Jul 22, 2008 | 30.22 | 30.98 | 28.76 | 29.71 | 43,840,752 | -0.80(-2.61%) |
Jul 21, 2008 | 30.65 | 30.99 | 30.02 | 30.51 | 21,523,656 | +0.06(+0.20%) |
Jul 18, 2008 | 30.59 | 30.82 | 30.33 | 30.45 | 33,241,424 | -0.25(-0.81%) |
Jul 17, 2008 | 32.04 | 32.31 | 30.37 | 30.70 | 46,723,268 | -0.96(-3.02%) |
Jul 16, 2008 | 31.59 | 31.73 | 30.93 | 31.65 | 38,384,492 | +0.05(+0.17%) |
Jul 15, 2008 | 32.10 | 32.57 | 30.95 | 31.60 | 42,074,836 | -0.63(-1.97%) |
Jul 14, 2008 | 32.88 | 33.19 | 32.07 | 32.23 | 38,283,480 | -0.33(-1.01%) |
Jul 11, 2008 | 32.08 | 33.01 | 31.81 | 32.56 | 34,242,340 | +0.11(+0.33%) |
Jul 10, 2008 | 31.58 | 32.60 | 31.32 | 32.45 | 38,781,840 | +1.07(+3.41%) |
Jul 09, 2008 | 32.14 | 32.42 | 31.35 | 31.38 | 36,846,708 | -0.65(-2.04%) |
Jul 08, 2008 | 30.60 | 32.07 | 30.59 | 32.04 | 42,266,372 | +1.48(+4.83%) |
Jul 07, 2008 | 30.97 | 31.39 | 30.15 | 30.56 | 29,875,018 | +0.21(+0.69%) |
Jul 04, 2008 | 30.69 | 30.95 | 30.27 | 30.35 | 13,317,552 | +0.00(+0.00%) |
Jul 03, 2008 | 30.69 | 30.95 | 30.27 | 30.35 | 13,317,552 | +0.00(+0.00%) |
Jul 02, 2008 | 31.12 | 31.42 | 30.33 | 30.35 | 34,464,020 | -0.52(-1.68%) |