Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.05 | 43.28 | 41.99 | 43.15 | 31,502,828 | +1.48(+3.56%) |
Sep 29, 2008 | 42.86 | 43.52 | 41.67 | 41.67 | 40,061,468 | -1.56(-3.60%) |
Sep 26, 2008 | 42.84 | 43.45 | 42.82 | 43.23 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 42.70 | 43.58 | 42.64 | 43.20 | 23,402,784 | +0.73(+1.72%) |
Sep 24, 2008 | 42.51 | 42.98 | 42.08 | 42.48 | 20,018,756 | +0.02(+0.06%) |
Sep 23, 2008 | 42.78 | 43.04 | 42.39 | 42.45 | 21,891,038 | -0.16(-0.38%) |
Sep 22, 2008 | 43.50 | 44.04 | 42.54 | 42.61 | 25,795,400 | -0.98(-2.26%) |
Sep 19, 2008 | 44.76 | 45.28 | 43.11 | 43.60 | 0 | -0.59(-1.33%) |
Sep 18, 2008 | 43.73 | 44.19 | 43.10 | 44.18 | 47,010,192 | +0.88(+2.04%) |
Sep 17, 2008 | 43.47 | 44.23 | 43.30 | 43.30 | 38,652,432 | -0.18(-0.42%) |
Sep 16, 2008 | 43.37 | 43.91 | 43.29 | 43.48 | 37,021,316 | +0.12(+0.27%) |
Sep 15, 2008 | 43.55 | 44.16 | 43.36 | 43.36 | 33,659,308 | -0.61(-1.39%) |
Sep 12, 2008 | 44.26 | 44.77 | 43.79 | 43.97 | 24,307,678 | -0.36(-0.80%) |
Sep 11, 2008 | 44.18 | 44.57 | 43.80 | 44.33 | 25,246,202 | -0.04(-0.10%) |
Sep 10, 2008 | 44.63 | 44.85 | 44.24 | 44.37 | 20,250,212 | -0.07(-0.15%) |
Sep 09, 2008 | 44.79 | 45.32 | 44.44 | 44.44 | 30,583,014 | -0.55(-1.22%) |
Sep 08, 2008 | 44.35 | 45.09 | 44.10 | 44.99 | 24,446,252 | +0.97(+2.19%) |
Sep 05, 2008 | 43.85 | 44.27 | 43.80 | 44.02 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 44.53 | 44.53 | 43.85 | 43.88 | 21,955,784 | -0.66(-1.48%) |
Sep 03, 2008 | 44.64 | 44.79 | 44.42 | 44.54 | 15,804,417 | -0.14(-0.31%) |
Sep 02, 2008 | 44.28 | 44.91 | 44.08 | 44.68 | 24,278,254 | +0.81(+1.85%) |
Aug 29, 2008 | 44.34 | 44.47 | 43.86 | 43.87 | 0 | -0.61(-1.37%) |
Aug 28, 2008 | 44.52 | 44.66 | 44.33 | 44.48 | 13,081,014 | +0.12(+0.28%) |
Aug 27, 2008 | 44.05 | 44.47 | 43.80 | 44.36 | 13,484,195 | +0.31(+0.71%) |
Aug 26, 2008 | 44.05 | 44.24 | 43.76 | 44.04 | 10,338,171 | -0.06(-0.13%) |
Aug 25, 2008 | 44.38 | 44.44 | 43.95 | 44.10 | 13,172,270 | -0.39(-0.87%) |
Aug 22, 2008 | 44.26 | 44.65 | 44.11 | 44.49 | 0 | +0.37(+0.85%) |
Aug 21, 2008 | 43.74 | 44.27 | 43.64 | 44.11 | 12,668,165 | +0.12(+0.28%) |
Aug 20, 2008 | 44.05 | 44.28 | 43.69 | 43.99 | 16,608,040 | -0.04(-0.10%) |
Aug 19, 2008 | 43.72 | 44.18 | 43.72 | 44.03 | 14,758,512 | +0.04(+0.08%) |
Aug 18, 2008 | 44.32 | 44.32 | 43.82 | 44.00 | 15,910,303 | -0.15(-0.34%) |
Aug 15, 2008 | 43.83 | 44.19 | 43.80 | 44.14 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 44.06 | 44.44 | 43.72 | 44.06 | 15,284,856 | -0.01(-0.01%) |
Aug 13, 2008 | 44.35 | 44.46 | 43.94 | 44.06 | 17,128,694 | -0.31(-0.70%) |
Aug 12, 2008 | 44.23 | 44.48 | 44.12 | 44.37 | 14,052,518 | +0.02(+0.06%) |
Aug 11, 2008 | 44.21 | 44.50 | 44.00 | 44.35 | 16,532,524 | +0.07(+0.15%) |
Aug 08, 2008 | 43.80 | 44.36 | 43.56 | 44.28 | 19,504,928 | +0.56(+1.27%) |
Aug 07, 2008 | 43.67 | 44.00 | 43.33 | 43.72 | 22,914,124 | -0.26(-0.59%) |
Aug 06, 2008 | 43.54 | 44.24 | 43.37 | 43.98 | 30,263,578 | +0.38(+0.88%) |
Aug 05, 2008 | 42.89 | 43.63 | 42.78 | 43.60 | 32,606,182 | +0.91(+2.13%) |
Aug 04, 2008 | 42.19 | 42.96 | 42.06 | 42.69 | 22,128,310 | +0.54(+1.29%) |
Aug 01, 2008 | 42.39 | 42.58 | 42.04 | 42.15 | 14,626,894 | -0.23(-0.54%) |
Jul 31, 2008 | 41.96 | 42.73 | 41.95 | 42.37 | 22,293,994 | +0.24(+0.57%) |
Jul 30, 2008 | 42.52 | 42.52 | 41.90 | 42.13 | 21,851,000 | -0.25(-0.58%) |
Jul 29, 2008 | 42.38 | 42.70 | 42.27 | 42.38 | 21,025,512 | +0.00(+0.00%) |
Jul 28, 2008 | 42.68 | 42.70 | 42.34 | 42.38 | 15,858,251 | -0.34(-0.80%) |
Jul 25, 2008 | 42.63 | 42.83 | 42.43 | 42.72 | 16,973,650 | +0.23(+0.54%) |
Jul 24, 2008 | 42.24 | 42.86 | 41.91 | 42.49 | 26,730,872 | +0.24(+0.57%) |
Jul 23, 2008 | 42.21 | 42.30 | 41.85 | 42.25 | 16,573,143 | +0.17(+0.41%) |
Jul 22, 2008 | 41.48 | 42.24 | 41.48 | 42.08 | 25,128,236 | +0.54(+1.31%) |
Jul 21, 2008 | 42.07 | 42.07 | 41.46 | 41.53 | 18,225,874 | -0.44(-1.05%) |
Jul 18, 2008 | 41.93 | 42.22 | 41.80 | 41.97 | 20,849,890 | -0.01(-0.01%) |
Jul 17, 2008 | 42.36 | 42.36 | 41.46 | 41.98 | 22,972,808 | -0.22(-0.53%) |
Jul 16, 2008 | 41.94 | 42.58 | 41.77 | 42.20 | 30,512,726 | +0.30(+0.72%) |
Jul 15, 2008 | 41.53 | 42.07 | 41.33 | 41.90 | 39,108,560 | +0.80(+1.94%) |
Jul 14, 2008 | 41.12 | 41.43 | 40.90 | 41.10 | 17,959,434 | +0.09(+0.23%) |
Jul 11, 2008 | 41.04 | 41.30 | 40.85 | 41.01 | 26,873,686 | -0.42(-1.02%) |
Jul 10, 2008 | 40.88 | 41.59 | 40.88 | 41.43 | 28,115,358 | +0.47(+1.15%) |
Jul 09, 2008 | 40.94 | 41.46 | 40.86 | 40.96 | 22,525,808 | -0.02(-0.05%) |
Jul 08, 2008 | 40.32 | 41.02 | 40.32 | 40.98 | 25,008,054 | +0.59(+1.47%) |
Jul 07, 2008 | 40.29 | 40.81 | 40.15 | 40.38 | 23,440,420 | +0.08(+0.20%) |
Jul 04, 2008 | 39.82 | 40.45 | 39.76 | 40.30 | 12,468,482 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 40.45 | 39.76 | 40.30 | 12,468,482 | +0.30(+0.74%) |
Jul 02, 2008 | 40.19 | 40.30 | 39.92 | 40.00 | 17,302,326 | -0.03(-0.08%) |