Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.34 | 41.47 | 40.08 | 40.61 | 4,137,727 | -0.70(-1.70%) |
Sep 29, 2008 | 41.81 | 42.45 | 40.85 | 41.31 | 4,898,996 | -0.95(-2.24%) |
Sep 26, 2008 | 41.97 | 42.41 | 41.34 | 42.26 | 0 | -0.11(-0.27%) |
Sep 25, 2008 | 42.04 | 42.65 | 41.99 | 42.37 | 3,522,122 | +0.52(+1.23%) |
Sep 24, 2008 | 42.10 | 42.59 | 41.59 | 41.85 | 3,200,941 | -0.39(-0.92%) |
Sep 23, 2008 | 42.99 | 43.27 | 42.10 | 42.24 | 4,366,056 | -0.75(-1.75%) |
Sep 22, 2008 | 43.69 | 44.05 | 42.93 | 42.99 | 3,485,834 | -0.95(-2.17%) |
Sep 19, 2008 | 44.30 | 44.63 | 41.98 | 43.95 | 0 | +0.36(+0.82%) |
Sep 18, 2008 | 43.49 | 43.83 | 41.47 | 43.59 | 6,102,259 | +0.68(+1.59%) |
Sep 17, 2008 | 44.43 | 44.43 | 42.77 | 42.91 | 5,384,168 | -2.04(-4.54%) |
Sep 16, 2008 | 44.69 | 45.92 | 44.11 | 44.95 | 6,749,716 | -1.16(-2.52%) |
Sep 15, 2008 | 46.78 | 47.35 | 46.03 | 46.11 | 4,280,882 | -1.23(-2.61%) |
Sep 12, 2008 | 46.66 | 47.44 | 46.54 | 47.34 | 5,115,965 | +0.54(+1.15%) |
Sep 11, 2008 | 46.78 | 47.16 | 46.00 | 46.80 | 5,191,393 | -0.14(-0.30%) |
Sep 10, 2008 | 47.82 | 47.82 | 46.68 | 46.95 | 4,056,374 | -0.54(-1.13%) |
Sep 09, 2008 | 48.39 | 48.39 | 47.40 | 47.48 | 3,456,268 | -0.60(-1.24%) |
Sep 08, 2008 | 47.71 | 48.42 | 47.03 | 48.08 | 4,971,846 | +1.09(+2.33%) |
Sep 05, 2008 | 46.04 | 47.47 | 46.04 | 46.99 | 0 | +0.72(+1.57%) |
Sep 04, 2008 | 46.36 | 46.62 | 46.05 | 46.26 | 4,810,178 | -0.34(-0.72%) |
Sep 03, 2008 | 46.62 | 46.89 | 46.38 | 46.60 | 3,856,992 | +0.14(+0.30%) |
Sep 02, 2008 | 46.65 | 47.17 | 46.33 | 46.46 | 3,797,224 | +0.27(+0.60%) |
Aug 29, 2008 | 46.27 | 46.79 | 46.11 | 46.18 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.95 | 46.68 | 45.89 | 46.50 | 2,842,104 | +0.74(+1.61%) |
Aug 27, 2008 | 46.40 | 46.40 | 45.66 | 45.76 | 3,080,430 | -0.71(-1.53%) |
Aug 26, 2008 | 46.56 | 46.80 | 46.05 | 46.48 | 3,125,573 | -0.20(-0.43%) |
Aug 25, 2008 | 46.72 | 46.97 | 46.35 | 46.68 | 3,319,177 | -0.27(-0.59%) |
Aug 22, 2008 | 46.63 | 47.03 | 46.22 | 46.95 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 46.17 | 46.70 | 45.99 | 46.54 | 2,935,762 | -0.01(-0.01%) |
Aug 20, 2008 | 46.82 | 46.82 | 46.07 | 46.55 | 2,941,517 | -0.19(-0.42%) |
Aug 19, 2008 | 47.33 | 47.34 | 46.58 | 46.74 | 2,703,844 | -0.65(-1.37%) |
Aug 18, 2008 | 47.90 | 47.90 | 47.09 | 47.39 | 3,265,036 | -0.32(-0.66%) |
Aug 15, 2008 | 47.07 | 47.81 | 46.99 | 47.71 | 0 | +0.72(+1.53%) |
Aug 14, 2008 | 46.95 | 47.11 | 46.41 | 46.99 | 3,936,847 | -0.16(-0.34%) |
Aug 13, 2008 | 47.37 | 47.70 | 46.96 | 47.15 | 3,168,750 | -0.23(-0.50%) |
Aug 12, 2008 | 46.79 | 47.71 | 46.69 | 47.39 | 5,312,274 | +0.46(+0.99%) |
Aug 11, 2008 | 46.78 | 46.96 | 46.41 | 46.93 | 3,593,355 | +0.17(+0.36%) |
Aug 08, 2008 | 45.76 | 46.96 | 45.71 | 46.76 | 3,318,658 | +0.87(+1.89%) |
Aug 07, 2008 | 45.41 | 46.09 | 45.09 | 45.89 | 4,839,863 | +0.21(+0.47%) |
Aug 06, 2008 | 45.12 | 45.85 | 44.81 | 45.68 | 4,769,120 | +0.52(+1.16%) |
Aug 05, 2008 | 44.64 | 45.30 | 44.55 | 45.15 | 3,805,317 | +0.60(+1.36%) |
Aug 04, 2008 | 44.83 | 44.93 | 44.45 | 44.55 | 3,599,308 | -0.22(-0.49%) |
Aug 01, 2008 | 45.46 | 45.56 | 44.60 | 44.77 | 2,214,121 | -0.43(-0.95%) |
Jul 31, 2008 | 45.62 | 46.31 | 45.10 | 45.20 | 3,338,714 | -0.58(-1.26%) |
Jul 30, 2008 | 45.45 | 46.11 | 45.14 | 45.78 | 3,182,808 | +0.48(+1.05%) |
Jul 29, 2008 | 45.30 | 46.50 | 44.34 | 45.30 | 4,081,956 | -0.76(-1.65%) |
Jul 28, 2008 | 46.19 | 46.51 | 45.76 | 46.06 | 4,827,581 | +0.03(+0.06%) |
Jul 25, 2008 | 45.12 | 46.33 | 44.99 | 46.03 | 4,584,996 | +1.21(+2.71%) |
Jul 24, 2008 | 45.67 | 45.78 | 44.71 | 44.82 | 2,281,700 | -0.87(-1.91%) |
Jul 23, 2008 | 44.89 | 45.71 | 44.60 | 45.69 | 2,710,527 | +0.95(+2.11%) |
Jul 22, 2008 | 43.60 | 44.76 | 43.55 | 44.75 | 2,332,096 | +1.04(+2.38%) |
Jul 21, 2008 | 44.30 | 44.30 | 43.30 | 43.71 | 2,133,322 | -0.33(-0.75%) |
Jul 18, 2008 | 43.58 | 44.06 | 43.27 | 44.03 | 2,529,206 | +0.54(+1.23%) |
Jul 17, 2008 | 44.91 | 44.91 | 43.20 | 43.50 | 3,881,270 | -1.26(-2.82%) |
Jul 16, 2008 | 43.92 | 44.79 | 43.57 | 44.76 | 2,913,341 | +0.80(+1.83%) |
Jul 15, 2008 | 43.44 | 44.32 | 43.08 | 43.95 | 3,058,775 | +0.25(+0.58%) |
Jul 14, 2008 | 44.09 | 44.34 | 43.28 | 43.70 | 1,986,344 | +0.05(+0.11%) |
Jul 11, 2008 | 43.50 | 44.32 | 42.99 | 43.65 | 2,979,163 | -0.42(-0.94%) |
Jul 10, 2008 | 43.60 | 44.16 | 43.31 | 44.07 | 2,882,621 | +0.29(+0.66%) |
Jul 09, 2008 | 44.30 | 44.54 | 43.78 | 43.78 | 2,730,001 | -0.60(-1.36%) |
Jul 08, 2008 | 43.90 | 44.54 | 43.81 | 44.38 | 3,421,231 | +0.38(+0.85%) |
Jul 07, 2008 | 44.27 | 44.71 | 43.80 | 44.01 | 2,283,337 | -0.28(-0.64%) |
Jul 04, 2008 | 44.51 | 44.74 | 44.07 | 44.29 | 1,461,387 | +0.00(+0.00%) |
Jul 03, 2008 | 44.51 | 44.74 | 44.07 | 44.29 | 1,461,387 | +0.06(+0.14%) |
Jul 02, 2008 | 44.77 | 45.03 | 44.23 | 44.23 | 3,233,480 | -0.52(-1.15%) |