Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.53 | 40.44 | 38.53 | 39.24 | 4,448,388 | +0.80(+2.08%) |
Sep 29, 2008 | 41.17 | 41.32 | 38.28 | 38.44 | 5,343,341 | -3.73(-8.84%) |
Sep 26, 2008 | 40.23 | 42.17 | 39.98 | 42.17 | 0 | +0.60(+1.44%) |
Sep 25, 2008 | 40.66 | 41.94 | 40.66 | 41.57 | 4,326,473 | +0.93(+2.29%) |
Sep 24, 2008 | 41.04 | 41.12 | 40.36 | 40.64 | 3,189,320 | -0.02(-0.05%) |
Sep 23, 2008 | 41.26 | 41.76 | 40.56 | 40.66 | 4,453,525 | -0.57(-1.37%) |
Sep 22, 2008 | 42.02 | 42.60 | 41.16 | 41.22 | 2,951,218 | -0.64(-1.53%) |
Sep 19, 2008 | 83.71 | 83.71 | 38.09 | 41.86 | 0 | +0.83(+2.02%) |
Sep 18, 2008 | 40.10 | 41.33 | 38.70 | 41.03 | 8,725,650 | +1.72(+4.37%) |
Sep 17, 2008 | 40.53 | 41.04 | 39.29 | 39.31 | 6,463,796 | -2.03(-4.92%) |
Sep 16, 2008 | 39.49 | 41.44 | 39.48 | 41.35 | 4,948,553 | +0.59(+1.44%) |
Sep 15, 2008 | 41.36 | 42.20 | 40.76 | 40.76 | 6,254,983 | -1.97(-4.61%) |
Sep 12, 2008 | 42.46 | 42.88 | 42.19 | 42.73 | 2,418,825 | -0.12(-0.27%) |
Sep 11, 2008 | 41.72 | 42.88 | 41.57 | 42.85 | 3,227,245 | +0.57(+1.36%) |
Sep 10, 2008 | 42.44 | 42.70 | 42.01 | 42.27 | 1,912,143 | +0.19(+0.45%) |
Sep 09, 2008 | 43.19 | 43.55 | 42.08 | 42.08 | 3,635,464 | -1.34(-3.08%) |
Sep 08, 2008 | 43.35 | 43.90 | 42.64 | 43.42 | 2,737,871 | +1.02(+2.41%) |
Sep 05, 2008 | 41.96 | 42.49 | 41.63 | 42.40 | 0 | +0.17(+0.40%) |
Sep 04, 2008 | 43.20 | 43.35 | 42.21 | 42.23 | 3,021,260 | -1.40(-3.22%) |
Sep 03, 2008 | 43.42 | 43.73 | 43.24 | 43.63 | 1,777,016 | +0.07(+0.15%) |
Sep 02, 2008 | 44.18 | 44.44 | 43.40 | 43.57 | 1,259,649 | -0.10(-0.24%) |
Aug 29, 2008 | 44.04 | 44.16 | 43.64 | 43.67 | 0 | -0.58(-1.31%) |
Aug 28, 2008 | 43.83 | 44.28 | 43.83 | 44.25 | 1,109,067 | +0.66(+1.52%) |
Aug 27, 2008 | 43.29 | 43.75 | 43.20 | 43.59 | 981,925 | +0.23(+0.54%) |
Aug 26, 2008 | 43.19 | 43.46 | 43.02 | 43.35 | 1,532,978 | +0.16(+0.37%) |
Aug 25, 2008 | 43.79 | 43.82 | 43.12 | 43.19 | 1,578,701 | -0.87(-1.98%) |
Aug 22, 2008 | 43.65 | 44.10 | 43.65 | 44.07 | 1,748,870 | +0.61(+1.40%) |
Aug 21, 2008 | 43.04 | 43.61 | 42.99 | 43.46 | 1,533,581 | +0.05(+0.12%) |
Aug 20, 2008 | 43.32 | 43.46 | 42.90 | 43.40 | 1,101,215 | +0.26(+0.61%) |
Aug 19, 2008 | 43.32 | 43.39 | 43.00 | 43.14 | 1,192,571 | -0.46(-1.04%) |
Aug 18, 2008 | 44.18 | 44.36 | 43.38 | 43.60 | 1,214,429 | -0.58(-1.31%) |
Aug 15, 2008 | 44.15 | 44.35 | 43.96 | 44.18 | 0 | +0.13(+0.30%) |
Aug 14, 2008 | 43.58 | 44.33 | 43.49 | 44.04 | 2,757,710 | +0.18(+0.40%) |
Aug 13, 2008 | 43.82 | 44.10 | 43.46 | 43.87 | 1,712,490 | -0.18(-0.42%) |
Aug 12, 2008 | 44.46 | 44.46 | 43.88 | 44.05 | 1,695,854 | -0.50(-1.12%) |
Aug 11, 2008 | 44.15 | 44.91 | 44.11 | 44.55 | 3,257,781 | +0.26(+0.58%) |
Aug 08, 2008 | 43.20 | 44.40 | 43.16 | 44.29 | 1,767,340 | +0.99(+2.29%) |
Aug 07, 2008 | 43.73 | 43.83 | 43.18 | 43.30 | 1,667,757 | -0.75(-1.70%) |
Aug 06, 2008 | 43.77 | 44.13 | 43.57 | 44.05 | 1,524,266 | +0.19(+0.44%) |
Aug 05, 2008 | 43.11 | 43.90 | 43.00 | 43.86 | 4,932,283 | +1.26(+2.95%) |
Aug 04, 2008 | 42.93 | 43.07 | 42.52 | 42.60 | 1,917,428 | -0.27(-0.63%) |
Aug 01, 2008 | 43.18 | 43.29 | 42.65 | 42.88 | 2,173,636 | -0.16(-0.38%) |
Jul 31, 2008 | 43.31 | 43.66 | 42.98 | 43.04 | 2,349,666 | -0.62(-1.43%) |
Jul 30, 2008 | 43.09 | 43.68 | 43.01 | 43.66 | 2,878,572 | +0.90(+2.11%) |
Jul 29, 2008 | 42.76 | 42.87 | 41.97 | 42.76 | 1,674,117 | +0.90(+2.16%) |
Jul 28, 2008 | 42.60 | 42.80 | 41.85 | 41.85 | 1,700,193 | -0.89(-2.08%) |
Jul 25, 2008 | 42.74 | 42.96 | 42.51 | 42.74 | 1,793,916 | +0.23(+0.54%) |
Jul 24, 2008 | 43.54 | 43.72 | 42.52 | 42.52 | 2,912,433 | -1.09(-2.51%) |
Jul 23, 2008 | 43.37 | 43.92 | 43.32 | 43.61 | 2,843,748 | +0.26(+0.61%) |
Jul 22, 2008 | 42.20 | 43.40 | 42.20 | 43.35 | 2,160,870 | +0.71(+1.67%) |
Jul 21, 2008 | 42.91 | 43.04 | 42.50 | 42.63 | 2,689,417 | -0.10(-0.22%) |
Jul 18, 2008 | 42.81 | 42.81 | 42.41 | 42.73 | 1,706,954 | +0.07(+0.15%) |
Jul 17, 2008 | 42.31 | 42.79 | 42.05 | 42.66 | 3,434,404 | +0.59(+1.41%) |
Jul 16, 2008 | 40.89 | 42.08 | 40.88 | 42.07 | 3,245,901 | +1.15(+2.82%) |
Jul 15, 2008 | 40.94 | 41.61 | 40.47 | 40.91 | 3,983,174 | -0.48(-1.17%) |
Jul 14, 2008 | 42.16 | 42.27 | 41.25 | 41.40 | 2,678,392 | -0.37(-0.90%) |
Jul 11, 2008 | 41.70 | 42.35 | 41.33 | 41.77 | 3,602,599 | -0.48(-1.13%) |
Jul 10, 2008 | 41.84 | 42.37 | 41.67 | 42.25 | 2,488,416 | +0.25(+0.59%) |
Jul 09, 2008 | 42.88 | 43.08 | 41.95 | 42.00 | 2,469,104 | -0.86(-2.00%) |
Jul 08, 2008 | 42.13 | 42.94 | 41.99 | 42.86 | 3,847,330 | +0.68(+1.61%) |
Jul 07, 2008 | 42.69 | 42.89 | 41.79 | 42.18 | 3,032,915 | -0.40(-0.94%) |
Jul 04, 2008 | 42.66 | 42.78 | 42.10 | 42.58 | 2,392,652 | +0.00(+0.00%) |
Jul 03, 2008 | 42.66 | 42.78 | 42.10 | 42.58 | 2,392,652 | +0.24(+0.57%) |
Jul 02, 2008 | 42.97 | 43.23 | 42.34 | 42.34 | 2,833,453 | -0.56(-1.30%) |