Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.69 | 45.89 | 44.23 | 45.58 | 7,240,290 | +1.21(+2.74%) |
Sep 29, 2008 | 46.30 | 46.69 | 43.53 | 44.37 | 10,317,069 | -2.17(-4.66%) |
Sep 26, 2008 | 45.30 | 46.56 | 45.30 | 46.54 | 6,421,214 | +0.22(+0.47%) |
Sep 25, 2008 | 45.56 | 46.81 | 45.46 | 46.32 | 7,538,527 | +0.84(+1.84%) |
Sep 24, 2008 | 44.99 | 45.79 | 44.48 | 45.49 | 5,015,691 | +0.44(+0.98%) |
Sep 23, 2008 | 45.37 | 45.97 | 44.95 | 45.04 | 6,274,723 | -0.11(-0.25%) |
Sep 22, 2008 | 46.72 | 46.74 | 45.11 | 45.16 | 8,994,379 | -1.24(-2.68%) |
Sep 19, 2008 | 49.85 | 49.85 | 21.55 | 46.40 | 14,722,221 | -1.50(-3.14%) |
Sep 18, 2008 | 46.16 | 49.26 | 45.39 | 47.90 | 16,486,072 | +2.01(+4.38%) |
Sep 17, 2008 | 47.70 | 47.95 | 45.87 | 45.89 | 16,253,317 | -2.46(-5.10%) |
Sep 16, 2008 | 47.67 | 49.05 | 47.63 | 48.36 | 15,380,048 | -0.05(-0.10%) |
Sep 15, 2008 | 48.20 | 49.14 | 47.86 | 48.41 | 9,357,346 | -0.42(-0.86%) |
Sep 12, 2008 | 49.24 | 49.24 | 48.31 | 48.83 | 7,707,059 | -0.58(-1.17%) |
Sep 11, 2008 | 48.39 | 49.44 | 48.03 | 49.40 | 9,194,845 | +0.66(+1.35%) |
Sep 10, 2008 | 48.32 | 49.33 | 48.16 | 48.74 | 8,561,123 | +0.56(+1.17%) |
Sep 09, 2008 | 48.61 | 48.99 | 48.08 | 48.18 | 9,657,267 | -0.21(-0.44%) |
Sep 08, 2008 | 48.75 | 49.78 | 48.29 | 48.39 | 12,613,652 | +0.34(+0.72%) |
Sep 05, 2008 | 47.10 | 48.18 | 46.62 | 48.05 | 8,409,133 | +0.76(+1.60%) |
Sep 04, 2008 | 47.67 | 48.43 | 47.29 | 47.29 | 8,772,582 | -0.68(-1.42%) |
Sep 03, 2008 | 47.04 | 48.09 | 46.70 | 47.97 | 8,360,199 | +0.05(+0.10%) |
Sep 02, 2008 | 47.84 | 48.75 | 47.76 | 47.92 | 7,466,383 | +0.84(+1.79%) |
Aug 29, 2008 | 47.14 | 47.49 | 47.00 | 47.08 | 4,033,507 | -0.53(-1.11%) |
Aug 28, 2008 | 46.94 | 47.69 | 46.93 | 47.61 | 4,317,945 | +0.77(+1.65%) |
Aug 27, 2008 | 46.58 | 47.16 | 46.24 | 46.83 | 4,060,909 | +0.13(+0.29%) |
Aug 26, 2008 | 46.63 | 46.85 | 46.05 | 46.70 | 3,734,751 | +0.05(+0.11%) |
Aug 25, 2008 | 47.35 | 47.38 | 46.53 | 46.65 | 4,561,193 | -0.69(-1.45%) |
Aug 22, 2008 | 46.73 | 47.56 | 46.71 | 47.34 | 4,999,964 | +0.83(+1.78%) |
Aug 21, 2008 | 45.98 | 46.61 | 45.80 | 46.51 | 4,250,794 | +0.22(+0.47%) |
Aug 20, 2008 | 46.55 | 46.85 | 45.89 | 46.29 | 5,357,252 | -0.37(-0.78%) |
Aug 19, 2008 | 47.32 | 47.49 | 46.17 | 46.66 | 6,977,245 | -0.67(-1.41%) |
Aug 18, 2008 | 47.81 | 48.08 | 47.08 | 47.33 | 5,867,816 | -0.41(-0.87%) |
Aug 15, 2008 | 47.37 | 47.98 | 47.24 | 47.74 | 6,681,031 | +0.60(+1.28%) |
Aug 14, 2008 | 46.62 | 47.73 | 46.52 | 47.14 | 6,019,033 | +0.13(+0.28%) |
Aug 13, 2008 | 47.26 | 47.39 | 46.36 | 47.00 | 7,652,136 | -0.58(-1.22%) |
Aug 12, 2008 | 46.89 | 47.88 | 46.70 | 47.59 | 7,330,256 | +0.48(+1.01%) |
Aug 11, 2008 | 47.00 | 48.42 | 46.60 | 47.11 | 9,064,008 | +0.08(+0.16%) |
Aug 08, 2008 | 46.41 | 47.23 | 46.38 | 47.03 | 10,224,945 | +0.82(+1.78%) |
Aug 07, 2008 | 45.75 | 46.76 | 45.65 | 46.21 | 11,985,272 | +0.07(+0.15%) |
Aug 06, 2008 | 45.09 | 46.27 | 44.99 | 46.14 | 11,253,050 | +0.77(+1.69%) |
Aug 05, 2008 | 44.35 | 45.63 | 44.34 | 45.37 | 9,803,816 | +1.48(+3.37%) |
Aug 04, 2008 | 43.65 | 44.26 | 43.24 | 43.89 | 6,015,335 | +0.22(+0.51%) |
Aug 01, 2008 | 44.31 | 44.42 | 43.37 | 43.67 | 8,170,872 | -0.34(-0.77%) |
Jul 31, 2008 | 43.76 | 44.76 | 43.60 | 44.00 | 9,561,220 | -0.22(-0.51%) |
Jul 30, 2008 | 43.39 | 44.51 | 43.32 | 44.23 | 17,143,248 | +0.86(+1.97%) |
Jul 29, 2008 | 42.37 | 43.64 | 42.35 | 43.37 | 13,162,046 | +1.00(+2.37%) |
Jul 28, 2008 | 43.25 | 43.49 | 42.29 | 42.37 | 11,832,084 | -0.99(-2.28%) |
Jul 25, 2008 | 44.45 | 44.48 | 43.14 | 43.36 | 12,262,484 | -0.86(-1.94%) |
Jul 24, 2008 | 44.30 | 45.00 | 44.00 | 44.22 | 15,829,803 | -0.32(-0.71%) |
Jul 23, 2008 | 44.29 | 46.80 | 43.74 | 44.53 | 57,442,500 | -6.02(-11.90%) |
Jul 22, 2008 | 49.05 | 50.58 | 48.80 | 50.55 | 11,354,915 | +1.64(+3.36%) |
Jul 21, 2008 | 50.65 | 51.31 | 48.77 | 48.90 | 8,930,596 | -1.80(-3.56%) |
Jul 18, 2008 | 52.04 | 52.06 | 50.52 | 50.71 | 10,325,993 | -1.33(-2.56%) |
Jul 17, 2008 | 51.25 | 52.13 | 50.02 | 52.04 | 9,652,286 | +1.09(+2.14%) |
Jul 16, 2008 | 49.15 | 51.20 | 48.39 | 50.95 | 11,041,035 | +2.11(+4.33%) |
Jul 15, 2008 | 48.54 | 49.36 | 47.54 | 48.84 | 11,130,795 | +0.00(+0.00%) |
Jul 14, 2008 | 49.61 | 49.62 | 48.46 | 48.84 | 7,492,445 | -0.18(-0.37%) |
Jul 11, 2008 | 49.23 | 49.64 | 48.30 | 49.02 | 7,330,825 | -0.72(-1.45%) |
Jul 10, 2008 | 50.30 | 50.58 | 49.16 | 49.75 | 10,310,015 | -0.91(-1.79%) |
Jul 09, 2008 | 52.45 | 52.46 | 50.64 | 50.65 | 7,850,412 | -1.76(-3.36%) |
Jul 08, 2008 | 51.07 | 52.58 | 51.07 | 52.42 | 8,517,678 | +1.26(+2.46%) |
Jul 07, 2008 | 51.12 | 51.60 | 50.43 | 51.16 | 7,410,872 | +0.45(+0.89%) |
Jul 04, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.00(+0.00%) |
Jul 03, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.07(+0.14%) |
Jul 02, 2008 | 51.00 | 51.91 | 50.58 | 50.64 | 7,443,502 | -0.29(-0.58%) |