Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.87 | 47.05 | 44.72 | 46.93 | 35,375,756 | +2.83(+6.43%) |
Sep 29, 2008 | 48.38 | 48.66 | 44.10 | 44.10 | 41,120,956 | -5.38(-10.87%) |
Sep 26, 2008 | 48.93 | 49.57 | 48.31 | 49.48 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.42 | 50.17 | 48.42 | 49.77 | 24,233,434 | +1.27(+2.63%) |
Sep 24, 2008 | 48.79 | 49.27 | 48.28 | 48.50 | 19,742,796 | -0.13(-0.27%) |
Sep 23, 2008 | 49.59 | 50.29 | 48.30 | 48.63 | 25,691,934 | -1.06(-2.14%) |
Sep 22, 2008 | 50.20 | 51.07 | 49.36 | 49.69 | 25,703,878 | -0.27(-0.54%) |
Sep 19, 2008 | 48.68 | 50.14 | 47.63 | 49.96 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.29 | 47.51 | 44.88 | 47.16 | 41,084,564 | +1.61(+3.54%) |
Sep 17, 2008 | 46.09 | 47.74 | 45.24 | 45.55 | 40,868,492 | -1.03(-2.21%) |
Sep 16, 2008 | 44.86 | 46.87 | 44.10 | 46.58 | 35,954,040 | +1.01(+2.21%) |
Sep 15, 2008 | 46.18 | 47.68 | 45.57 | 45.57 | 30,572,172 | -2.36(-4.93%) |
Sep 12, 2008 | 47.17 | 48.07 | 46.93 | 47.93 | 23,534,766 | +0.82(+1.74%) |
Sep 11, 2008 | 45.79 | 47.23 | 45.31 | 47.11 | 28,735,586 | +0.93(+2.02%) |
Sep 10, 2008 | 45.32 | 46.50 | 45.14 | 46.18 | 31,192,232 | +1.35(+3.01%) |
Sep 09, 2008 | 45.63 | 46.28 | 44.81 | 44.83 | 37,170,308 | -1.29(-2.79%) |
Sep 08, 2008 | 46.28 | 46.86 | 45.33 | 46.12 | 27,156,578 | +0.47(+1.03%) |
Sep 05, 2008 | 46.09 | 46.50 | 45.01 | 45.65 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.88 | 48.01 | 45.99 | 46.21 | 29,046,404 | -1.68(-3.52%) |
Sep 03, 2008 | 47.28 | 48.05 | 47.19 | 47.90 | 18,908,364 | +0.51(+1.07%) |
Sep 02, 2008 | 48.08 | 48.14 | 47.35 | 47.39 | 23,608,456 | -1.72(-3.51%) |
Aug 29, 2008 | 49.86 | 49.92 | 49.00 | 49.12 | 0 | -0.49(-0.99%) |
Aug 28, 2008 | 49.69 | 49.78 | 48.57 | 49.61 | 15,569,327 | +0.32(+0.65%) |
Aug 27, 2008 | 49.35 | 49.50 | 48.83 | 49.29 | 14,459,655 | +0.47(+0.97%) |
Aug 26, 2008 | 48.82 | 49.03 | 48.28 | 48.82 | 16,434,658 | +0.16(+0.33%) |
Aug 25, 2008 | 50.40 | 50.40 | 48.39 | 48.66 | 19,936,216 | -1.47(-2.94%) |
Aug 22, 2008 | 49.89 | 50.52 | 49.65 | 50.13 | 15,069,521 | -0.24(-0.47%) |
Aug 21, 2008 | 49.65 | 50.70 | 49.58 | 50.37 | 19,727,286 | +1.17(+2.38%) |
Aug 20, 2008 | 48.55 | 49.50 | 48.08 | 49.20 | 20,544,012 | +1.00(+2.07%) |
Aug 19, 2008 | 47.09 | 48.55 | 47.09 | 48.20 | 19,108,306 | +0.86(+1.83%) |
Aug 18, 2008 | 48.19 | 48.55 | 47.12 | 47.34 | 18,247,580 | -0.60(-1.26%) |
Aug 15, 2008 | 48.62 | 48.78 | 47.60 | 47.94 | 0 | -1.33(-2.69%) |
Aug 14, 2008 | 48.85 | 49.78 | 48.43 | 49.26 | 25,281,150 | +0.19(+0.39%) |
Aug 13, 2008 | 47.47 | 49.12 | 47.35 | 49.07 | 26,941,666 | +1.52(+3.21%) |
Aug 12, 2008 | 48.27 | 48.27 | 47.30 | 47.55 | 22,286,296 | -0.30(-0.62%) |
Aug 11, 2008 | 48.14 | 48.43 | 47.26 | 47.84 | 20,051,680 | -0.18(-0.38%) |
Aug 08, 2008 | 47.15 | 48.05 | 46.58 | 48.02 | 24,761,982 | +0.55(+1.16%) |
Aug 07, 2008 | 48.26 | 48.54 | 47.41 | 47.47 | 22,172,170 | -0.64(-1.34%) |
Aug 06, 2008 | 46.87 | 48.26 | 46.66 | 48.12 | 34,338,284 | +1.18(+2.51%) |
Aug 05, 2008 | 46.97 | 47.40 | 46.00 | 46.94 | 38,600,400 | -0.18(-0.37%) |
Aug 04, 2008 | 47.83 | 48.23 | 46.70 | 47.11 | 29,020,616 | -0.86(-1.79%) |
Aug 01, 2008 | 47.79 | 48.63 | 47.49 | 47.97 | 23,003,560 | -0.14(-0.30%) |
Jul 31, 2008 | 49.03 | 49.50 | 47.92 | 48.12 | 26,590,410 | -1.54(-3.09%) |
Jul 30, 2008 | 47.29 | 49.74 | 46.90 | 49.65 | 30,401,894 | +2.52(+5.34%) |
Jul 29, 2008 | 47.14 | 47.62 | 46.35 | 47.14 | 24,754,344 | +0.20(+0.42%) |
Jul 28, 2008 | 47.15 | 47.49 | 46.73 | 46.94 | 19,271,624 | -0.04(-0.08%) |
Jul 25, 2008 | 46.69 | 47.78 | 46.60 | 46.98 | 25,351,368 | +0.32(+0.68%) |
Jul 24, 2008 | 47.03 | 47.50 | 46.39 | 46.66 | 33,322,712 | -0.37(-0.79%) |
Jul 23, 2008 | 48.79 | 48.83 | 46.85 | 47.03 | 33,571,836 | -1.70(-3.48%) |
Jul 22, 2008 | 49.23 | 49.79 | 48.44 | 48.72 | 26,494,706 | -0.73(-1.47%) |
Jul 21, 2008 | 49.26 | 49.48 | 48.64 | 49.45 | 29,219,676 | +0.49(+1.00%) |
Jul 18, 2008 | 48.89 | 49.55 | 48.48 | 48.96 | 28,370,190 | +0.22(+0.44%) |
Jul 17, 2008 | 49.01 | 49.36 | 47.78 | 48.75 | 36,089,056 | -0.41(-0.83%) |
Jul 16, 2008 | 50.84 | 50.98 | 48.97 | 49.16 | 35,504,984 | -1.72(-3.39%) |
Jul 15, 2008 | 52.49 | 52.83 | 50.72 | 50.88 | 26,822,796 | -1.92(-3.64%) |
Jul 14, 2008 | 52.70 | 53.09 | 52.06 | 52.80 | 20,534,998 | +0.31(+0.60%) |
Jul 11, 2008 | 54.03 | 54.39 | 51.87 | 52.49 | 30,547,840 | -2.28(-4.16%) |
Jul 10, 2008 | 53.34 | 54.77 | 52.65 | 54.77 | 31,815,152 | +1.33(+2.49%) |
Jul 09, 2008 | 54.79 | 55.07 | 53.33 | 53.44 | 25,125,648 | -1.07(-1.96%) |
Jul 08, 2008 | 54.66 | 55.22 | 53.80 | 54.51 | 34,201,252 | -0.59(-1.06%) |
Jul 07, 2008 | 55.83 | 56.53 | 54.51 | 55.09 | 26,847,834 | -1.03(-1.84%) |
Jul 04, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.00(+0.00%) |
Jul 03, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.69(+1.24%) |
Jul 02, 2008 | 56.39 | 56.90 | 55.29 | 55.43 | 30,895,934 | -0.94(-1.68%) |