Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.96 | 44.00 | 41.82 | 43.89 | 37,829,872 | +2.65(+6.43%) |
Sep 29, 2008 | 45.24 | 45.50 | 41.24 | 41.24 | 43,973,632 | -5.03(-10.87%) |
Sep 26, 2008 | 45.76 | 46.36 | 45.18 | 46.27 | 0 | -0.28(-0.59%) |
Sep 25, 2008 | 45.28 | 46.91 | 45.28 | 46.54 | 25,914,576 | +1.19(+2.63%) |
Sep 24, 2008 | 45.62 | 46.07 | 45.15 | 45.35 | 21,112,408 | -0.12(-0.27%) |
Sep 23, 2008 | 46.38 | 47.03 | 45.17 | 45.47 | 27,474,256 | -0.99(-2.14%) |
Sep 22, 2008 | 46.94 | 47.76 | 46.16 | 46.47 | 27,487,028 | -0.25(-0.54%) |
Sep 19, 2008 | 45.53 | 46.88 | 44.54 | 46.72 | 0 | +2.62(+5.94%) |
Sep 18, 2008 | 43.29 | 44.43 | 41.97 | 44.10 | 43,934,716 | +1.51(+3.54%) |
Sep 17, 2008 | 43.10 | 44.64 | 42.30 | 42.59 | 43,703,652 | -0.96(-2.21%) |
Sep 16, 2008 | 41.95 | 43.83 | 41.24 | 43.56 | 38,448,276 | +0.94(+2.21%) |
Sep 15, 2008 | 43.18 | 44.59 | 42.62 | 42.62 | 32,693,050 | -2.21(-4.93%) |
Sep 12, 2008 | 44.11 | 44.95 | 43.88 | 44.82 | 25,167,438 | +0.77(+1.74%) |
Sep 11, 2008 | 42.82 | 44.16 | 42.37 | 44.06 | 30,729,056 | +0.87(+2.02%) |
Sep 10, 2008 | 42.38 | 43.48 | 42.21 | 43.18 | 33,356,124 | +1.26(+3.01%) |
Sep 09, 2008 | 42.67 | 43.28 | 41.90 | 41.92 | 39,748,916 | -1.20(-2.79%) |
Sep 08, 2008 | 43.28 | 43.82 | 42.39 | 43.13 | 29,040,506 | +0.44(+1.03%) |
Sep 05, 2008 | 43.10 | 43.49 | 42.09 | 42.68 | 0 | -0.53(-1.23%) |
Sep 04, 2008 | 44.77 | 44.90 | 43.00 | 43.22 | 31,061,434 | -1.57(-3.52%) |
Sep 03, 2008 | 44.22 | 44.93 | 44.13 | 44.79 | 20,220,090 | +0.47(+1.07%) |
Sep 02, 2008 | 44.96 | 45.02 | 44.28 | 44.32 | 25,246,240 | -1.61(-3.51%) |
Aug 29, 2008 | 46.62 | 46.68 | 45.82 | 45.93 | 0 | -0.46(-0.99%) |
Aug 28, 2008 | 46.46 | 46.55 | 45.42 | 46.39 | 16,649,415 | +0.30(+0.65%) |
Aug 27, 2008 | 46.15 | 46.29 | 45.66 | 46.09 | 15,462,762 | +0.44(+0.97%) |
Aug 26, 2008 | 45.65 | 45.85 | 45.15 | 45.65 | 17,574,776 | +0.15(+0.33%) |
Aug 25, 2008 | 47.13 | 47.13 | 45.25 | 45.50 | 21,319,248 | -1.38(-2.94%) |
Aug 22, 2008 | 46.65 | 47.24 | 46.43 | 46.88 | 16,114,936 | -0.22(-0.47%) |
Aug 21, 2008 | 46.43 | 47.41 | 46.37 | 47.10 | 21,095,824 | +1.10(+2.38%) |
Aug 20, 2008 | 45.40 | 46.29 | 44.96 | 46.00 | 21,969,208 | +0.93(+2.07%) |
Aug 19, 2008 | 44.03 | 45.40 | 44.03 | 45.07 | 20,433,902 | +0.81(+1.83%) |
Aug 18, 2008 | 45.06 | 45.40 | 44.06 | 44.26 | 19,513,466 | -0.56(-1.26%) |
Aug 15, 2008 | 45.46 | 45.61 | 44.51 | 44.83 | 0 | -0.89(-1.96%) |
Aug 14, 2008 | 45.34 | 46.20 | 44.95 | 45.72 | 27,239,466 | +0.18(+0.39%) |
Aug 13, 2008 | 44.05 | 45.59 | 43.94 | 45.54 | 29,028,608 | +1.42(+3.21%) |
Aug 12, 2008 | 44.80 | 44.80 | 43.90 | 44.13 | 24,012,626 | -0.27(-0.62%) |
Aug 11, 2008 | 44.68 | 44.95 | 43.86 | 44.40 | 21,604,914 | -0.17(-0.38%) |
Aug 08, 2008 | 43.76 | 44.59 | 43.24 | 44.57 | 26,680,084 | +0.51(+1.16%) |
Aug 07, 2008 | 44.79 | 45.05 | 44.00 | 44.06 | 23,889,660 | -0.60(-1.34%) |
Aug 06, 2008 | 43.50 | 44.79 | 43.31 | 44.66 | 36,998,180 | +1.09(+2.51%) |
Aug 05, 2008 | 43.59 | 43.99 | 42.70 | 43.56 | 41,590,444 | -0.16(-0.37%) |
Aug 04, 2008 | 44.39 | 44.76 | 43.35 | 43.73 | 31,268,598 | -0.80(-1.79%) |
Aug 01, 2008 | 44.35 | 45.13 | 44.08 | 44.52 | 24,785,452 | -0.13(-0.30%) |
Jul 31, 2008 | 45.50 | 45.94 | 44.47 | 44.66 | 28,650,144 | -1.43(-3.09%) |
Jul 30, 2008 | 43.89 | 46.17 | 43.53 | 46.08 | 32,756,870 | +2.33(+5.34%) |
Jul 29, 2008 | 43.75 | 44.20 | 43.02 | 43.75 | 26,671,852 | +0.18(+0.42%) |
Jul 28, 2008 | 43.76 | 44.08 | 43.37 | 43.56 | 20,764,432 | -0.04(-0.08%) |
Jul 25, 2008 | 43.33 | 44.34 | 43.25 | 43.60 | 27,315,122 | +0.30(+0.68%) |
Jul 24, 2008 | 43.65 | 44.09 | 43.06 | 43.30 | 35,903,940 | -0.34(-0.79%) |
Jul 23, 2008 | 45.28 | 45.32 | 43.48 | 43.65 | 36,172,360 | -1.57(-3.48%) |
Jul 22, 2008 | 45.69 | 46.21 | 44.96 | 45.22 | 28,547,026 | -0.68(-1.47%) |
Jul 21, 2008 | 45.72 | 45.92 | 45.14 | 45.90 | 31,483,076 | +0.45(+1.00%) |
Jul 18, 2008 | 45.38 | 45.99 | 44.99 | 45.44 | 30,567,788 | +0.20(+0.44%) |
Jul 17, 2008 | 45.49 | 45.81 | 44.34 | 45.24 | 38,884,568 | -0.38(-0.83%) |
Jul 16, 2008 | 47.18 | 47.32 | 45.45 | 45.62 | 38,255,256 | -1.60(-3.39%) |
Jul 15, 2008 | 48.71 | 49.03 | 47.07 | 47.22 | 28,900,530 | -1.78(-3.64%) |
Jul 14, 2008 | 48.91 | 49.28 | 48.32 | 49.01 | 22,125,670 | +0.29(+0.60%) |
Jul 11, 2008 | 50.15 | 50.48 | 48.14 | 48.72 | 32,914,120 | -2.11(-4.16%) |
Jul 10, 2008 | 49.50 | 50.83 | 48.87 | 50.83 | 34,279,604 | +1.24(+2.49%) |
Jul 09, 2008 | 50.85 | 51.11 | 49.50 | 49.59 | 27,071,918 | -0.99(-1.96%) |
Jul 08, 2008 | 50.73 | 51.25 | 49.93 | 50.59 | 36,850,536 | -0.54(-1.06%) |
Jul 07, 2008 | 51.81 | 52.47 | 50.59 | 51.13 | 28,927,508 | -0.96(-1.84%) |
Jul 04, 2008 | 51.64 | 52.51 | 51.23 | 52.09 | 17,805,040 | +0.00(+0.00%) |
Jul 03, 2008 | 51.64 | 52.51 | 51.23 | 52.09 | 17,805,040 | +0.64(+1.24%) |
Jul 02, 2008 | 52.33 | 52.81 | 51.32 | 51.45 | 33,289,178 | -0.88(-1.68%) |