Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.43 | 35.09 | 34.18 | 35.09 | 46,925,532 | +2.01(+6.07%) |
Sep 29, 2008 | 35.39 | 35.43 | 0.6233 | 33.08 | 56,474,484 | -4.16(-11.16%) |
Sep 26, 2008 | 36.83 | 37.28 | 36.70 | 37.24 | 0 | -0.40(-1.06%) |
Sep 25, 2008 | 37.26 | 37.73 | 37.20 | 37.64 | 26,582,872 | +0.85(+2.30%) |
Sep 24, 2008 | 37.20 | 37.25 | 36.62 | 36.79 | 20,307,972 | +0.11(+0.29%) |
Sep 23, 2008 | 37.21 | 37.50 | 36.42 | 36.69 | 23,845,402 | -0.52(-1.41%) |
Sep 22, 2008 | 38.24 | 38.40 | 37.21 | 37.21 | 44,587,656 | -1.32(-3.41%) |
Sep 19, 2008 | 37.83 | 39.73 | 37.07 | 38.52 | 0 | +2.48(+6.88%) |
Sep 18, 2008 | 35.30 | 36.25 | 34.44 | 36.04 | 48,233,300 | +1.63(+4.75%) |
Sep 17, 2008 | 35.10 | 35.37 | 34.19 | 34.41 | 50,103,764 | -1.36(-3.82%) |
Sep 16, 2008 | 35.00 | 35.97 | 34.75 | 35.78 | 41,864,464 | -0.27(-0.74%) |
Sep 15, 2008 | 35.99 | 36.69 | 35.68 | 36.04 | 50,713,472 | -1.60(-4.26%) |
Sep 12, 2008 | 37.00 | 37.71 | 36.82 | 37.65 | 26,516,734 | +0.72(+1.96%) |
Sep 11, 2008 | 36.15 | 36.95 | 35.98 | 36.92 | 26,830,384 | -0.08(-0.22%) |
Sep 10, 2008 | 37.20 | 37.29 | 36.81 | 37.00 | 24,491,470 | +0.36(+0.97%) |
Sep 09, 2008 | 37.60 | 37.73 | 36.63 | 36.65 | 20,634,368 | -1.23(-3.24%) |
Sep 08, 2008 | 38.22 | 38.26 | 37.37 | 37.88 | 30,714,942 | +0.83(+2.24%) |
Sep 05, 2008 | 36.99 | 37.20 | 36.57 | 37.05 | 0 | -0.14(-0.37%) |
Sep 04, 2008 | 38.40 | 38.44 | 37.16 | 37.18 | 26,831,526 | -1.66(-4.28%) |
Sep 03, 2008 | 38.86 | 39.02 | 38.63 | 38.85 | 17,064,726 | -0.16(-0.42%) |
Sep 02, 2008 | 39.53 | 39.60 | 38.98 | 39.01 | 23,497,972 | -0.61(-1.54%) |
Aug 29, 2008 | 39.82 | 39.98 | 39.58 | 39.62 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.71 | 39.78 | 39.58 | 39.74 | 18,094,100 | +0.50(+1.29%) |
Aug 27, 2008 | 39.07 | 39.27 | 38.95 | 39.23 | 14,913,465 | +0.37(+0.95%) |
Aug 26, 2008 | 38.72 | 39.05 | 38.60 | 38.87 | 12,426,514 | +0.19(+0.50%) |
Aug 25, 2008 | 39.22 | 39.26 | 38.59 | 38.67 | 17,576,904 | -0.62(-1.57%) |
Aug 22, 2008 | 39.16 | 39.38 | 39.08 | 39.29 | 10,560,925 | +0.18(+0.46%) |
Aug 21, 2008 | 38.85 | 39.21 | 38.79 | 39.11 | 14,382,721 | +0.16(+0.40%) |
Aug 20, 2008 | 38.83 | 38.95 | 38.58 | 38.95 | 24,762,462 | +0.23(+0.60%) |
Aug 19, 2008 | 38.70 | 38.78 | 38.49 | 38.72 | 19,017,964 | -0.44(-1.13%) |
Aug 18, 2008 | 39.75 | 39.76 | 39.02 | 39.17 | 18,513,468 | -0.20(-0.51%) |
Aug 15, 2008 | 39.38 | 39.55 | 39.23 | 39.37 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.49 | 39.88 | 39.42 | 39.63 | 16,536,696 | -0.16(-0.39%) |
Aug 13, 2008 | 39.88 | 40.04 | 39.46 | 39.78 | 20,150,812 | -0.64(-1.57%) |
Aug 12, 2008 | 40.71 | 40.72 | 40.28 | 40.42 | 15,452,375 | -0.29(-0.72%) |
Aug 11, 2008 | 40.78 | 40.97 | 40.61 | 40.71 | 16,083,346 | -0.04(-0.09%) |
Aug 08, 2008 | 40.04 | 40.85 | 39.93 | 40.75 | 16,973,870 | +0.17(+0.41%) |
Aug 07, 2008 | 41.08 | 41.09 | 40.51 | 40.58 | 12,193,615 | -0.83(-2.00%) |
Aug 06, 2008 | 41.11 | 41.48 | 40.97 | 41.41 | 18,463,650 | +0.01(+0.03%) |
Aug 05, 2008 | 40.92 | 41.40 | 40.81 | 41.40 | 22,885,866 | +1.02(+2.53%) |
Aug 04, 2008 | 40.73 | 40.75 | 40.34 | 40.37 | 13,728,762 | -0.39(-0.95%) |
Aug 01, 2008 | 41.23 | 41.25 | 40.69 | 40.76 | 19,028,024 | -0.62(-1.49%) |
Jul 31, 2008 | 41.57 | 41.76 | 41.28 | 41.38 | 18,247,120 | -0.41(-0.98%) |
Jul 30, 2008 | 41.60 | 41.81 | 41.42 | 41.79 | 23,067,138 | +0.39(+0.93%) |
Jul 29, 2008 | 41.40 | 41.42 | 40.93 | 41.40 | 16,563,835 | +0.41(+0.99%) |
Jul 28, 2008 | 41.74 | 41.74 | 40.96 | 41.00 | 17,877,090 | -0.70(-1.67%) |
Jul 25, 2008 | 41.68 | 41.90 | 41.48 | 41.70 | 12,623,277 | +0.09(+0.21%) |
Jul 24, 2008 | 42.35 | 42.35 | 41.56 | 41.61 | 15,447,947 | -0.77(-1.82%) |
Jul 23, 2008 | 42.37 | 42.62 | 42.27 | 42.38 | 16,684,701 | +0.16(+0.37%) |
Jul 22, 2008 | 41.55 | 42.24 | 41.52 | 42.23 | 16,584,262 | +0.14(+0.34%) |
Jul 21, 2008 | 42.21 | 42.23 | 41.88 | 42.08 | 14,953,493 | +0.24(+0.58%) |
Jul 18, 2008 | 41.62 | 41.86 | 41.42 | 41.84 | 22,903,104 | +0.27(+0.64%) |
Jul 17, 2008 | 41.52 | 41.68 | 41.24 | 41.57 | 22,276,390 | +0.62(+1.52%) |
Jul 16, 2008 | 40.04 | 41.01 | 39.94 | 40.95 | 25,994,662 | +0.74(+1.84%) |
Jul 15, 2008 | 40.29 | 40.64 | 39.93 | 40.21 | 34,676,868 | -0.65(-1.60%) |
Jul 14, 2008 | 41.38 | 41.38 | 40.76 | 40.86 | 14,812,085 | -0.09(-0.21%) |
Jul 11, 2008 | 40.94 | 41.20 | 40.50 | 40.95 | 24,279,936 | -0.65(-1.57%) |
Jul 10, 2008 | 41.38 | 41.64 | 41.17 | 41.60 | 23,637,908 | +0.36(+0.86%) |
Jul 09, 2008 | 42.00 | 42.07 | 41.25 | 41.25 | 19,448,846 | -0.54(-1.30%) |
Jul 08, 2008 | 41.39 | 41.81 | 41.09 | 41.79 | 22,434,864 | +0.22(+0.52%) |
Jul 07, 2008 | 41.78 | 42.03 | 41.30 | 41.57 | 22,185,824 | -0.36(-0.86%) |
Jul 04, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.00(+0.00%) |
Jul 03, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.27(+0.64%) |
Jul 02, 2008 | 42.60 | 42.61 | 41.55 | 41.66 | 26,890,552 | -0.67(-1.59%) |