Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.53 | 40.44 | 38.53 | 39.23 | 4,449,083 | +0.80(+2.08%) |
Sep 29, 2008 | 41.16 | 41.32 | 38.28 | 38.43 | 5,344,176 | -3.73(-8.84%) |
Sep 26, 2008 | 40.23 | 42.16 | 39.97 | 42.16 | 0 | +0.60(+1.44%) |
Sep 25, 2008 | 40.65 | 41.93 | 40.65 | 41.56 | 4,327,149 | +0.93(+2.29%) |
Sep 24, 2008 | 41.03 | 41.11 | 40.35 | 40.63 | 3,189,818 | -0.02(-0.05%) |
Sep 23, 2008 | 41.25 | 41.75 | 40.56 | 40.65 | 4,454,221 | -0.57(-1.37%) |
Sep 22, 2008 | 42.02 | 42.59 | 41.16 | 41.22 | 2,951,680 | -0.64(-1.53%) |
Sep 19, 2008 | 83.70 | 83.70 | 38.09 | 41.86 | 0 | +0.83(+2.02%) |
Sep 18, 2008 | 40.09 | 41.33 | 38.70 | 41.03 | 8,727,014 | +1.72(+4.37%) |
Sep 17, 2008 | 40.53 | 41.03 | 39.29 | 39.31 | 6,464,807 | -2.03(-4.92%) |
Sep 16, 2008 | 39.48 | 41.43 | 39.48 | 41.34 | 4,949,327 | +0.59(+1.44%) |
Sep 15, 2008 | 41.36 | 42.19 | 40.75 | 40.75 | 6,255,961 | -1.97(-4.61%) |
Sep 12, 2008 | 42.45 | 42.88 | 42.19 | 42.72 | 2,419,203 | -0.12(-0.27%) |
Sep 11, 2008 | 41.71 | 42.87 | 41.56 | 42.84 | 3,227,749 | +0.57(+1.36%) |
Sep 10, 2008 | 42.43 | 42.69 | 42.00 | 42.27 | 1,912,442 | +0.19(+0.45%) |
Sep 09, 2008 | 43.18 | 43.54 | 42.08 | 42.08 | 3,636,033 | -1.34(-3.08%) |
Sep 08, 2008 | 43.34 | 43.90 | 42.63 | 43.41 | 2,738,300 | +1.02(+2.41%) |
Sep 05, 2008 | 41.95 | 42.48 | 41.63 | 42.39 | 0 | +0.17(+0.40%) |
Sep 04, 2008 | 43.19 | 43.35 | 42.21 | 42.22 | 3,021,732 | -1.40(-3.22%) |
Sep 03, 2008 | 43.41 | 43.72 | 43.23 | 43.63 | 1,777,293 | +0.07(+0.15%) |
Sep 02, 2008 | 44.18 | 44.43 | 43.40 | 43.56 | 1,259,846 | -0.10(-0.24%) |
Aug 29, 2008 | 44.03 | 44.15 | 43.63 | 43.66 | 0 | -0.58(-1.31%) |
Aug 28, 2008 | 43.82 | 44.27 | 43.82 | 44.24 | 1,109,240 | +0.66(+1.52%) |
Aug 27, 2008 | 43.29 | 43.74 | 43.19 | 43.58 | 982,079 | +0.23(+0.54%) |
Aug 26, 2008 | 43.18 | 43.46 | 43.02 | 43.35 | 1,533,217 | +0.16(+0.37%) |
Aug 25, 2008 | 43.78 | 43.82 | 43.11 | 43.18 | 1,578,948 | -0.87(-1.98%) |
Aug 22, 2008 | 43.64 | 44.10 | 43.64 | 44.06 | 1,749,143 | +0.61(+1.40%) |
Aug 21, 2008 | 43.03 | 43.60 | 42.99 | 43.45 | 1,533,821 | +0.05(+0.12%) |
Aug 20, 2008 | 43.31 | 43.46 | 42.89 | 43.40 | 1,101,387 | +0.26(+0.61%) |
Aug 19, 2008 | 43.32 | 43.38 | 42.99 | 43.13 | 1,192,757 | -0.46(-1.04%) |
Aug 18, 2008 | 44.17 | 44.35 | 43.38 | 43.59 | 1,214,618 | -0.58(-1.31%) |
Aug 15, 2008 | 44.14 | 44.34 | 43.96 | 44.17 | 0 | +0.13(+0.30%) |
Aug 14, 2008 | 43.57 | 44.32 | 43.48 | 44.04 | 2,758,141 | +0.18(+0.40%) |
Aug 13, 2008 | 43.82 | 44.10 | 43.46 | 43.86 | 1,712,758 | -0.18(-0.42%) |
Aug 12, 2008 | 44.45 | 44.45 | 43.87 | 44.04 | 1,696,119 | -0.50(-1.12%) |
Aug 11, 2008 | 44.14 | 44.90 | 44.10 | 44.54 | 3,258,291 | +0.26(+0.58%) |
Aug 08, 2008 | 43.19 | 44.40 | 43.16 | 44.29 | 1,767,616 | +0.99(+2.29%) |
Aug 07, 2008 | 43.72 | 43.82 | 43.18 | 43.29 | 1,668,018 | -0.75(-1.70%) |
Aug 06, 2008 | 43.76 | 44.12 | 43.57 | 44.04 | 1,524,505 | +0.19(+0.44%) |
Aug 05, 2008 | 43.10 | 43.89 | 42.99 | 43.85 | 4,933,054 | +1.26(+2.95%) |
Aug 04, 2008 | 42.92 | 43.06 | 42.51 | 42.60 | 1,917,727 | -0.27(-0.63%) |
Aug 01, 2008 | 43.17 | 43.28 | 42.64 | 42.87 | 2,173,975 | -0.16(-0.38%) |
Jul 31, 2008 | 43.30 | 43.65 | 42.97 | 43.03 | 2,350,034 | -0.62(-1.43%) |
Jul 30, 2008 | 43.08 | 43.67 | 43.00 | 43.65 | 2,879,022 | +0.90(+2.11%) |
Jul 29, 2008 | 42.75 | 42.86 | 41.97 | 42.75 | 1,674,379 | +0.90(+2.16%) |
Jul 28, 2008 | 42.60 | 42.80 | 41.84 | 41.85 | 1,700,459 | -0.89(-2.08%) |
Jul 25, 2008 | 42.73 | 42.96 | 42.51 | 42.74 | 1,794,196 | +0.23(+0.54%) |
Jul 24, 2008 | 43.53 | 43.71 | 42.51 | 42.51 | 2,912,888 | -1.09(-2.51%) |
Jul 23, 2008 | 43.36 | 43.91 | 43.32 | 43.60 | 2,844,192 | +0.26(+0.61%) |
Jul 22, 2008 | 42.19 | 43.39 | 42.19 | 43.34 | 2,161,208 | +0.71(+1.67%) |
Jul 21, 2008 | 42.90 | 43.04 | 42.49 | 42.63 | 2,689,838 | -0.10(-0.22%) |
Jul 18, 2008 | 42.80 | 42.80 | 42.41 | 42.72 | 1,707,221 | +0.07(+0.15%) |
Jul 17, 2008 | 42.30 | 42.78 | 42.04 | 42.66 | 3,434,941 | +0.59(+1.41%) |
Jul 16, 2008 | 40.89 | 42.07 | 40.87 | 42.06 | 3,246,409 | +1.15(+2.82%) |
Jul 15, 2008 | 40.94 | 41.61 | 40.47 | 40.91 | 3,983,796 | -0.48(-1.17%) |
Jul 14, 2008 | 42.15 | 42.26 | 41.24 | 41.39 | 2,678,811 | -0.37(-0.90%) |
Jul 11, 2008 | 41.69 | 42.35 | 41.33 | 41.77 | 3,603,162 | -0.48(-1.13%) |
Jul 10, 2008 | 41.83 | 42.36 | 41.66 | 42.24 | 2,488,805 | +0.25(+0.59%) |
Jul 09, 2008 | 42.88 | 43.07 | 41.94 | 42.00 | 2,469,490 | -0.86(-2.00%) |
Jul 08, 2008 | 42.12 | 42.94 | 41.99 | 42.85 | 3,847,931 | +0.68(+1.61%) |
Jul 07, 2008 | 42.69 | 42.88 | 41.78 | 42.18 | 3,033,389 | -0.40(-0.94%) |
Jul 04, 2008 | 42.65 | 42.77 | 42.10 | 42.58 | 2,393,026 | +0.00(+0.00%) |
Jul 03, 2008 | 42.65 | 42.77 | 42.10 | 42.58 | 2,393,026 | +0.24(+0.57%) |
Jul 02, 2008 | 42.96 | 43.22 | 42.33 | 42.33 | 2,833,896 | -0.56(-1.30%) |