Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.96 | 50.66 | 48.37 | 50.29 | 5,044,393 | +1.40(+2.86%) |
Sep 29, 2008 | 49.46 | 51.84 | 48.89 | 48.89 | 7,654,211 | -0.88(-1.77%) |
Sep 26, 2008 | 47.99 | 50.10 | 47.50 | 49.77 | 3,733,908 | +0.94(+1.93%) |
Sep 25, 2008 | 48.24 | 49.38 | 47.59 | 48.83 | 3,008,315 | +2.11(+4.52%) |
Sep 24, 2008 | 47.26 | 47.52 | 46.29 | 46.72 | 3,181,128 | -0.41(-0.87%) |
Sep 23, 2008 | 48.43 | 49.90 | 46.92 | 47.13 | 3,358,544 | -0.97(-2.02%) |
Sep 22, 2008 | 50.13 | 50.34 | 48.07 | 48.10 | 3,343,913 | -1.88(-3.76%) |
Sep 19, 2008 | 48.92 | 50.07 | 47.14 | 49.98 | 7,306,361 | +2.84(+6.02%) |
Sep 18, 2008 | 46.25 | 48.57 | 45.38 | 47.14 | 5,227,604 | +1.77(+3.90%) |
Sep 17, 2008 | 47.21 | 48.23 | 45.37 | 45.37 | 5,055,311 | -3.11(-6.42%) |
Sep 16, 2008 | 46.52 | 48.93 | 46.52 | 48.48 | 4,234,715 | +1.89(+4.06%) |
Sep 15, 2008 | 47.99 | 48.22 | 46.46 | 46.59 | 4,276,612 | -2.11(-4.33%) |
Sep 12, 2008 | 48.62 | 49.37 | 47.59 | 48.70 | 3,356,384 | +0.23(+0.47%) |
Sep 11, 2008 | 46.55 | 48.68 | 46.55 | 48.47 | 5,972,149 | +1.17(+2.47%) |
Sep 10, 2008 | 47.34 | 47.56 | 46.55 | 47.30 | 5,302,824 | +0.57(+1.23%) |
Sep 09, 2008 | 47.41 | 48.73 | 46.72 | 46.73 | 4,202,299 | -0.77(-1.63%) |
Sep 08, 2008 | 47.86 | 48.62 | 47.11 | 47.50 | 4,589,298 | -1.09(-2.24%) |
Sep 05, 2008 | 48.28 | 48.91 | 47.25 | 48.59 | 4,003,729 | +0.43(+0.89%) |
Sep 04, 2008 | 49.82 | 50.29 | 48.12 | 48.16 | 5,621,479 | -2.01(-4.01%) |
Sep 03, 2008 | 50.38 | 50.73 | 49.79 | 50.17 | 2,897,816 | -0.17(-0.34%) |
Sep 02, 2008 | 51.89 | 52.37 | 49.96 | 50.34 | 3,261,692 | -0.59(-1.16%) |
Aug 29, 2008 | 51.00 | 51.63 | 50.58 | 50.93 | 2,924,264 | -0.40(-0.78%) |
Aug 28, 2008 | 51.04 | 51.62 | 50.63 | 51.33 | 2,983,043 | +0.24(+0.47%) |
Aug 27, 2008 | 52.31 | 52.48 | 50.38 | 51.09 | 5,472,314 | -1.00(-1.92%) |
Aug 26, 2008 | 54.15 | 54.67 | 51.87 | 52.09 | 4,753,314 | -1.39(-2.60%) |
Aug 25, 2008 | 52.34 | 53.64 | 52.00 | 53.48 | 5,144,827 | +1.10(+2.10%) |
Aug 22, 2008 | 52.84 | 53.33 | 52.36 | 52.38 | 3,216,046 | -0.78(-1.47%) |
Aug 21, 2008 | 54.07 | 54.10 | 52.60 | 53.16 | 2,248,272 | -0.94(-1.74%) |
Aug 20, 2008 | 54.40 | 55.16 | 53.56 | 54.10 | 2,418,506 | -0.20(-0.37%) |
Aug 19, 2008 | 53.99 | 55.21 | 53.81 | 54.30 | 2,926,363 | -0.13(-0.24%) |
Aug 18, 2008 | 54.90 | 55.45 | 54.12 | 54.43 | 3,054,184 | -0.22(-0.40%) |
Aug 15, 2008 | 54.86 | 55.24 | 54.01 | 54.65 | 3,921,729 | +0.92(+1.71%) |
Aug 14, 2008 | 52.31 | 54.18 | 52.00 | 53.73 | 3,626,751 | +1.26(+2.40%) |
Aug 13, 2008 | 52.49 | 52.82 | 51.84 | 52.47 | 3,974,096 | +0.26(+0.50%) |
Aug 12, 2008 | 51.25 | 52.42 | 51.01 | 52.21 | 5,337,701 | +1.45(+2.86%) |
Aug 11, 2008 | 50.35 | 50.86 | 49.90 | 50.76 | 3,797,327 | +0.86(+1.72%) |
Aug 08, 2008 | 49.99 | 50.99 | 49.88 | 49.90 | 3,632,965 | +0.02(+0.04%) |
Aug 07, 2008 | 50.13 | 51.70 | 49.76 | 49.88 | 5,472,566 | -0.34(-0.68%) |
Aug 06, 2008 | 50.39 | 50.93 | 49.87 | 50.22 | 7,269,460 | -0.29(-0.57%) |
Aug 05, 2008 | 50.74 | 51.04 | 50.00 | 50.51 | 7,365,217 | +0.77(+1.55%) |
Aug 04, 2008 | 50.97 | 51.37 | 49.64 | 49.74 | 8,889,202 | -0.27(-0.54%) |
Aug 01, 2008 | 51.66 | 53.52 | 49.84 | 50.01 | 36,988,984 | -19.75(-28.31%) |
Jul 31, 2008 | 72.09 | 73.59 | 69.70 | 69.76 | 8,795,600 | -1.51(-2.12%) |
Jul 30, 2008 | 70.34 | 71.50 | 69.63 | 71.27 | 2,794,525 | +0.77(+1.09%) |
Jul 29, 2008 | 69.92 | 70.84 | 69.57 | 70.50 | 3,797,328 | +1.01(+1.45%) |
Jul 28, 2008 | 69.70 | 70.98 | 69.10 | 69.49 | 3,143,682 | -0.01(-0.01%) |
Jul 25, 2008 | 71.05 | 71.05 | 69.48 | 69.50 | 3,510,928 | -1.78(-2.50%) |
Jul 24, 2008 | 70.64 | 72.30 | 70.26 | 71.28 | 4,153,539 | -0.10(-0.14%) |
Jul 23, 2008 | 71.41 | 72.34 | 70.00 | 71.38 | 5,535,297 | +0.10(+0.14%) |
Jul 22, 2008 | 68.45 | 71.76 | 68.45 | 71.28 | 8,678,650 | +4.43(+6.63%) |
Jul 21, 2008 | 67.01 | 68.57 | 66.46 | 66.85 | 5,540,792 | +2.20(+3.40%) |
Jul 18, 2008 | 62.72 | 65.20 | 62.54 | 64.65 | 4,266,389 | +1.65(+2.62%) |
Jul 17, 2008 | 63.68 | 63.93 | 62.45 | 63.00 | 3,452,764 | -0.58(-0.91%) |
Jul 16, 2008 | 63.84 | 64.70 | 62.79 | 63.58 | 4,166,376 | +0.10(+0.16%) |
Jul 15, 2008 | 61.27 | 64.67 | 60.99 | 63.48 | 5,493,453 | +2.46(+4.03%) |
Jul 14, 2008 | 62.31 | 62.99 | 60.89 | 61.02 | 3,167,587 | -1.18(-1.90%) |
Jul 11, 2008 | 60.82 | 62.97 | 60.46 | 62.20 | 3,183,681 | +1.26(+2.07%) |
Jul 10, 2008 | 61.39 | 62.00 | 60.45 | 60.94 | 4,148,991 | -0.09(-0.15%) |
Jul 09, 2008 | 62.70 | 63.05 | 61.03 | 61.03 | 3,433,445 | -1.91(-3.03%) |
Jul 08, 2008 | 59.13 | 63.38 | 59.06 | 62.94 | 5,797,251 | +4.07(+6.91%) |
Jul 07, 2008 | 58.00 | 59.41 | 57.96 | 58.87 | 3,122,917 | +0.67(+1.15%) |
Jul 04, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | +0.00(+0.00%) |
Jul 03, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | -0.16(-0.27%) |
Jul 02, 2008 | 59.25 | 59.38 | 57.88 | 58.36 | 3,123,521 | -0.98(-1.65%) |