Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.22 | 33.37 | 31.90 | 33.33 | 42,675,524 | +1.79(+5.68%) |
Sep 29, 2008 | 33.62 | 33.70 | 30.63 | 31.54 | 45,707,528 | -3.15(-9.09%) |
Sep 26, 2008 | 34.16 | 34.78 | 33.79 | 34.69 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.27 | 35.40 | 34.00 | 34.97 | 27,476,804 | +0.91(+2.67%) |
Sep 24, 2008 | 34.27 | 34.54 | 33.55 | 34.06 | 26,307,870 | +0.12(+0.36%) |
Sep 23, 2008 | 35.18 | 35.73 | 33.65 | 33.94 | 30,935,290 | -1.43(-4.04%) |
Sep 22, 2008 | 36.04 | 36.06 | 34.85 | 35.37 | 35,067,148 | -0.27(-0.75%) |
Sep 19, 2008 | 34.22 | 36.35 | 33.49 | 35.63 | 0 | +2.75(+8.37%) |
Sep 18, 2008 | 32.30 | 33.29 | 31.42 | 32.88 | 44,875,284 | +1.34(+4.24%) |
Sep 17, 2008 | 33.01 | 35.38 | 31.41 | 31.54 | 44,518,808 | -1.35(-4.10%) |
Sep 16, 2008 | 30.87 | 33.11 | 30.67 | 32.89 | 43,513,820 | +1.62(+5.18%) |
Sep 15, 2008 | 32.08 | 33.01 | 31.22 | 31.27 | 37,990,396 | -2.14(-6.41%) |
Sep 12, 2008 | 32.93 | 33.70 | 32.71 | 33.41 | 26,650,382 | +0.43(+1.31%) |
Sep 11, 2008 | 32.38 | 33.05 | 31.77 | 32.98 | 36,428,340 | +0.28(+0.85%) |
Sep 10, 2008 | 31.51 | 33.04 | 31.48 | 32.70 | 37,817,268 | +1.62(+5.21%) |
Sep 09, 2008 | 33.61 | 33.85 | 31.06 | 31.08 | 52,726,012 | -2.90(-8.54%) |
Sep 08, 2008 | 34.93 | 35.12 | 33.53 | 33.99 | 33,054,864 | -0.34(-0.98%) |
Sep 05, 2008 | 34.83 | 35.09 | 33.50 | 34.32 | 0 | -0.48(-1.37%) |
Sep 04, 2008 | 35.91 | 36.32 | 34.51 | 34.80 | 27,747,940 | -1.19(-3.30%) |
Sep 03, 2008 | 35.82 | 36.18 | 35.34 | 35.99 | 29,664,816 | +0.04(+0.11%) |
Sep 02, 2008 | 36.58 | 36.67 | 35.71 | 35.95 | 27,762,718 | -1.60(-4.25%) |
Aug 29, 2008 | 38.22 | 38.22 | 37.49 | 37.55 | 17,585,780 | -0.36(-0.96%) |
Aug 28, 2008 | 38.29 | 38.59 | 37.31 | 37.91 | 17,631,944 | -0.07(-0.19%) |
Aug 27, 2008 | 37.88 | 38.34 | 37.70 | 37.98 | 18,426,984 | +0.50(+1.32%) |
Aug 26, 2008 | 37.37 | 38.08 | 37.22 | 37.49 | 17,157,440 | +0.25(+0.68%) |
Aug 25, 2008 | 37.87 | 38.08 | 37.02 | 37.23 | 17,929,624 | -0.62(-1.64%) |
Aug 22, 2008 | 38.41 | 38.49 | 37.49 | 37.85 | 19,304,650 | -0.85(-2.20%) |
Aug 21, 2008 | 37.17 | 38.87 | 37.04 | 38.70 | 34,106,660 | +1.91(+5.19%) |
Aug 20, 2008 | 36.44 | 36.93 | 36.15 | 36.79 | 27,732,292 | +0.73(+2.02%) |
Aug 19, 2008 | 34.91 | 36.21 | 34.91 | 36.06 | 26,543,974 | +1.02(+2.92%) |
Aug 18, 2008 | 35.52 | 36.04 | 34.91 | 35.04 | 22,333,874 | -0.30(-0.85%) |
Aug 15, 2008 | 35.97 | 35.98 | 35.09 | 35.34 | 33,773,500 | -0.78(-2.15%) |
Aug 14, 2008 | 37.29 | 37.31 | 35.45 | 36.12 | 38,093,640 | -1.37(-3.64%) |
Aug 13, 2008 | 36.32 | 37.65 | 36.29 | 37.48 | 28,780,792 | +1.10(+3.03%) |
Aug 12, 2008 | 36.81 | 36.99 | 36.26 | 36.38 | 22,448,538 | -0.13(-0.35%) |
Aug 11, 2008 | 36.93 | 37.22 | 35.90 | 36.51 | 25,039,202 | -0.31(-0.84%) |
Aug 08, 2008 | 36.40 | 36.85 | 35.66 | 36.82 | 21,327,040 | +0.06(+0.16%) |
Aug 07, 2008 | 37.31 | 37.65 | 36.75 | 36.76 | 23,769,378 | -0.28(-0.75%) |
Aug 06, 2008 | 36.28 | 37.11 | 36.26 | 37.04 | 24,913,056 | +0.71(+1.94%) |
Aug 05, 2008 | 36.03 | 36.49 | 35.70 | 36.33 | 27,049,302 | +0.18(+0.49%) |
Aug 04, 2008 | 36.97 | 37.13 | 35.95 | 36.15 | 34,239,872 | -0.77(-2.09%) |
Aug 01, 2008 | 36.93 | 37.87 | 36.78 | 36.93 | 22,721,312 | -0.21(-0.58%) |
Jul 31, 2008 | 38.24 | 38.24 | 37.05 | 37.14 | 30,358,294 | -1.39(-3.61%) |
Jul 30, 2008 | 36.43 | 38.67 | 36.36 | 38.53 | 34,483,308 | +2.01(+5.49%) |
Jul 29, 2008 | 36.53 | 37.49 | 36.08 | 36.53 | 29,683,518 | -0.90(-2.41%) |
Jul 28, 2008 | 37.80 | 37.92 | 37.04 | 37.43 | 24,343,060 | +0.12(+0.33%) |
Jul 25, 2008 | 37.30 | 37.95 | 36.55 | 37.30 | 24,751,862 | +0.09(+0.23%) |
Jul 24, 2008 | 37.45 | 37.85 | 36.99 | 37.22 | 31,271,074 | -0.02(-0.05%) |
Jul 23, 2008 | 38.59 | 38.59 | 37.07 | 37.24 | 34,708,708 | -1.13(-2.94%) |
Jul 22, 2008 | 38.91 | 39.12 | 38.12 | 38.36 | 27,510,882 | -0.71(-1.81%) |
Jul 21, 2008 | 38.41 | 39.13 | 38.28 | 39.07 | 23,978,820 | +0.89(+2.32%) |
Jul 18, 2008 | 37.80 | 38.38 | 37.59 | 38.18 | 33,237,838 | +0.46(+1.23%) |
Jul 17, 2008 | 37.97 | 38.16 | 37.13 | 37.72 | 49,149,728 | -0.14(-0.36%) |
Jul 16, 2008 | 38.56 | 38.65 | 37.58 | 37.85 | 51,135,060 | -0.74(-1.92%) |
Jul 15, 2008 | 40.09 | 40.18 | 38.47 | 38.60 | 38,634,764 | -1.66(-4.13%) |
Jul 14, 2008 | 40.45 | 40.83 | 39.74 | 40.26 | 20,313,888 | +0.15(+0.39%) |
Jul 11, 2008 | 41.40 | 41.40 | 39.71 | 40.10 | 31,143,904 | -0.90(-2.19%) |
Jul 10, 2008 | 39.99 | 41.00 | 39.61 | 41.00 | 28,747,604 | +1.09(+2.74%) |
Jul 09, 2008 | 40.60 | 41.49 | 39.83 | 39.91 | 31,989,372 | -0.66(-1.63%) |
Jul 08, 2008 | 40.65 | 40.90 | 39.91 | 40.57 | 40,218,464 | -0.55(-1.34%) |
Jul 07, 2008 | 41.46 | 42.25 | 40.59 | 41.12 | 33,661,832 | -0.67(-1.61%) |
Jul 04, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,293,708 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,293,708 | +0.50(+1.20%) |
Jul 02, 2008 | 43.00 | 43.05 | 41.18 | 41.29 | 41,250,900 | -1.68(-3.91%) |