Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.55 | 41.62 | 39.80 | 41.55 | 7,349,562 | +1.18(+2.92%) |
Sep 29, 2008 | 43.41 | 43.66 | 39.27 | 40.37 | 9,865,691 | -3.80(-8.60%) |
Sep 26, 2008 | 42.42 | 44.39 | 42.10 | 44.17 | 0 | +0.82(+1.89%) |
Sep 25, 2008 | 42.47 | 43.70 | 42.26 | 43.35 | 7,462,186 | +1.18(+2.80%) |
Sep 24, 2008 | 43.21 | 43.77 | 41.91 | 42.17 | 5,702,367 | -1.01(-2.34%) |
Sep 23, 2008 | 43.63 | 44.74 | 42.85 | 43.18 | 6,226,905 | -0.42(-0.96%) |
Sep 22, 2008 | 44.88 | 44.88 | 43.32 | 43.60 | 6,245,502 | -1.72(-3.80%) |
Sep 19, 2008 | 46.01 | 46.90 | 44.55 | 45.32 | 0 | +1.28(+2.91%) |
Sep 18, 2008 | 44.40 | 44.43 | 41.49 | 44.04 | 11,961,633 | +0.26(+0.59%) |
Sep 17, 2008 | 45.08 | 45.08 | 43.11 | 43.78 | 9,156,023 | -2.17(-4.72%) |
Sep 16, 2008 | 45.19 | 46.19 | 44.84 | 45.95 | 7,269,518 | +0.03(+0.07%) |
Sep 15, 2008 | 46.32 | 46.99 | 45.77 | 45.92 | 8,176,867 | -1.63(-3.43%) |
Sep 12, 2008 | 47.26 | 47.67 | 47.01 | 47.55 | 4,343,970 | -0.08(-0.17%) |
Sep 11, 2008 | 47.16 | 47.63 | 46.69 | 47.63 | 6,308,949 | +0.07(+0.15%) |
Sep 10, 2008 | 47.57 | 47.95 | 46.93 | 47.56 | 6,272,432 | +0.40(+0.85%) |
Sep 09, 2008 | 48.56 | 49.73 | 47.02 | 47.16 | 7,127,667 | -1.44(-2.96%) |
Sep 08, 2008 | 48.78 | 49.58 | 47.99 | 48.60 | 6,833,845 | +0.88(+1.84%) |
Sep 05, 2008 | 47.70 | 48.07 | 46.93 | 47.72 | 0 | -0.27(-0.56%) |
Sep 04, 2008 | 48.76 | 48.76 | 47.90 | 47.99 | 7,348,545 | -1.16(-2.36%) |
Sep 03, 2008 | 50.53 | 50.53 | 48.75 | 49.15 | 4,218,630 | -1.05(-2.09%) |
Sep 02, 2008 | 50.67 | 51.99 | 49.90 | 50.20 | 4,356,266 | +0.03(+0.06%) |
Aug 29, 2008 | 50.20 | 50.52 | 49.84 | 50.17 | 0 | -0.15(-0.30%) |
Aug 28, 2008 | 49.44 | 51.00 | 49.24 | 50.32 | 3,808,765 | +1.18(+2.40%) |
Aug 27, 2008 | 48.92 | 49.37 | 48.50 | 49.14 | 2,685,808 | +0.20(+0.41%) |
Aug 26, 2008 | 48.88 | 49.02 | 48.15 | 48.94 | 2,644,099 | +0.39(+0.80%) |
Aug 25, 2008 | 49.30 | 49.71 | 48.24 | 48.55 | 2,797,220 | -1.25(-2.51%) |
Aug 22, 2008 | 48.84 | 49.96 | 48.80 | 49.80 | 0 | +1.05(+2.15%) |
Aug 21, 2008 | 48.04 | 48.96 | 47.67 | 48.75 | 3,408,896 | +0.26(+0.54%) |
Aug 20, 2008 | 49.07 | 49.11 | 47.81 | 48.49 | 3,316,603 | -0.57(-1.16%) |
Aug 19, 2008 | 49.99 | 49.99 | 48.68 | 49.06 | 4,403,064 | -1.00(-2.00%) |
Aug 18, 2008 | 50.98 | 51.13 | 49.72 | 50.06 | 3,342,797 | -0.87(-1.71%) |
Aug 15, 2008 | 50.87 | 51.42 | 50.50 | 50.93 | 0 | +0.14(+0.28%) |
Aug 14, 2008 | 50.43 | 51.35 | 49.97 | 50.79 | 3,233,867 | -0.09(-0.18%) |
Aug 13, 2008 | 51.21 | 51.25 | 50.01 | 50.88 | 3,260,945 | -0.48(-0.93%) |
Aug 12, 2008 | 51.50 | 51.90 | 51.14 | 51.36 | 3,456,292 | -0.20(-0.39%) |
Aug 11, 2008 | 51.32 | 52.32 | 50.86 | 51.56 | 4,107,288 | +0.24(+0.47%) |
Aug 08, 2008 | 50.00 | 51.41 | 49.53 | 51.32 | 4,077,340 | +1.39(+2.78%) |
Aug 07, 2008 | 50.75 | 50.76 | 49.83 | 49.93 | 4,075,089 | -1.32(-2.58%) |
Aug 06, 2008 | 51.48 | 51.59 | 50.55 | 51.25 | 4,177,128 | -0.32(-0.62%) |
Aug 05, 2008 | 50.87 | 51.73 | 50.80 | 51.57 | 4,631,916 | +1.01(+2.00%) |
Aug 04, 2008 | 50.85 | 51.08 | 49.88 | 50.56 | 3,626,192 | -0.44(-0.86%) |
Aug 01, 2008 | 51.13 | 51.78 | 50.50 | 51.00 | 4,720,773 | +0.16(+0.31%) |
Jul 31, 2008 | 52.12 | 52.45 | 50.74 | 50.84 | 6,232,067 | -1.59(-3.03%) |
Jul 30, 2008 | 51.98 | 52.46 | 51.33 | 52.43 | 5,019,765 | +0.90(+1.75%) |
Jul 29, 2008 | 51.53 | 51.54 | 50.06 | 51.53 | 4,825,639 | +1.50(+3.00%) |
Jul 28, 2008 | 50.80 | 50.88 | 49.64 | 50.03 | 6,598,974 | -0.81(-1.59%) |
Jul 25, 2008 | 51.51 | 51.73 | 50.58 | 50.84 | 7,724,524 | -0.54(-1.05%) |
Jul 24, 2008 | 52.85 | 53.05 | 51.08 | 51.38 | 6,902,942 | -1.35(-2.56%) |
Jul 23, 2008 | 52.17 | 52.78 | 51.60 | 52.73 | 6,661,630 | +0.41(+0.78%) |
Jul 22, 2008 | 49.59 | 52.32 | 49.59 | 52.32 | 8,599,703 | +2.48(+4.98%) |
Jul 21, 2008 | 51.19 | 51.19 | 49.03 | 49.84 | 8,427,942 | -0.82(-1.62%) |
Jul 18, 2008 | 53.32 | 53.71 | 50.19 | 50.66 | 9,356,289 | -0.20(-0.39%) |
Jul 17, 2008 | 50.16 | 51.40 | 49.92 | 50.86 | 8,455,485 | +1.46(+2.96%) |
Jul 16, 2008 | 47.81 | 49.40 | 47.33 | 49.40 | 4,681,525 | +1.56(+3.26%) |
Jul 15, 2008 | 48.99 | 48.99 | 46.67 | 47.84 | 7,529,762 | -1.64(-3.31%) |
Jul 14, 2008 | 49.81 | 50.93 | 48.77 | 49.48 | 5,551,250 | +0.17(+0.34%) |
Jul 11, 2008 | 50.54 | 50.89 | 48.75 | 49.31 | 8,078,445 | -1.94(-3.79%) |
Jul 10, 2008 | 49.99 | 51.31 | 49.50 | 51.25 | 7,277,205 | +1.32(+2.64%) |
Jul 09, 2008 | 51.37 | 51.69 | 49.93 | 49.93 | 4,558,168 | -1.54(-2.99%) |
Jul 08, 2008 | 50.13 | 51.51 | 50.13 | 51.47 | 5,612,267 | +0.89(+1.76%) |
Jul 07, 2008 | 50.42 | 51.60 | 49.90 | 50.58 | 7,146,245 | +0.27(+0.54%) |
Jul 04, 2008 | 49.94 | 51.05 | 49.85 | 50.31 | 4,918,824 | +0.00(+0.00%) |
Jul 03, 2008 | 49.94 | 51.05 | 49.85 | 50.31 | 4,918,824 | +0.69(+1.39%) |
Jul 02, 2008 | 51.37 | 51.37 | 49.62 | 49.62 | 7,258,679 | -1.24(-2.44%) |