Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.42 | 46.58 | 44.28 | 46.46 | 35,732,976 | +2.81(+6.43%) |
Sep 29, 2008 | 47.89 | 48.17 | 43.66 | 43.66 | 41,536,188 | -5.32(-10.87%) |
Sep 26, 2008 | 48.45 | 49.08 | 47.83 | 48.98 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.94 | 49.67 | 47.94 | 49.27 | 24,478,140 | +1.26(+2.63%) |
Sep 24, 2008 | 48.30 | 48.78 | 47.80 | 48.01 | 19,942,156 | -0.13(-0.27%) |
Sep 23, 2008 | 49.10 | 49.79 | 47.82 | 48.14 | 25,951,368 | -1.05(-2.14%) |
Sep 22, 2008 | 49.70 | 50.56 | 48.87 | 49.19 | 25,963,432 | -0.26(-0.54%) |
Sep 19, 2008 | 48.20 | 49.63 | 47.16 | 49.46 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.83 | 47.04 | 44.43 | 46.69 | 41,499,428 | +1.59(+3.54%) |
Sep 17, 2008 | 45.63 | 47.26 | 44.78 | 45.09 | 41,281,176 | -1.02(-2.21%) |
Sep 16, 2008 | 44.41 | 46.40 | 43.66 | 46.11 | 36,317,100 | +1.00(+2.21%) |
Sep 15, 2008 | 45.72 | 47.21 | 45.12 | 45.12 | 30,880,886 | -2.34(-4.93%) |
Sep 12, 2008 | 46.70 | 47.59 | 46.46 | 47.45 | 23,772,416 | +0.81(+1.74%) |
Sep 11, 2008 | 45.34 | 46.76 | 44.86 | 46.64 | 29,025,754 | +0.92(+2.02%) |
Sep 10, 2008 | 44.87 | 46.03 | 44.69 | 45.72 | 31,507,206 | +1.34(+3.01%) |
Sep 09, 2008 | 45.18 | 45.82 | 44.36 | 44.38 | 37,545,648 | -1.27(-2.79%) |
Sep 08, 2008 | 45.82 | 46.39 | 44.88 | 45.66 | 27,430,800 | +0.47(+1.03%) |
Sep 05, 2008 | 45.63 | 46.04 | 44.56 | 45.19 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.40 | 47.53 | 45.53 | 45.75 | 29,339,710 | -1.67(-3.52%) |
Sep 03, 2008 | 46.81 | 47.57 | 46.72 | 47.42 | 19,099,298 | +0.50(+1.07%) |
Sep 02, 2008 | 47.59 | 47.66 | 46.87 | 46.92 | 23,846,850 | -1.71(-3.51%) |
Aug 29, 2008 | 49.36 | 49.42 | 48.51 | 48.63 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.19 | 49.28 | 48.08 | 49.11 | 15,726,544 | +0.32(+0.65%) |
Aug 27, 2008 | 48.86 | 49.01 | 48.34 | 48.79 | 14,605,667 | +0.47(+0.97%) |
Aug 26, 2008 | 48.33 | 48.54 | 47.80 | 48.33 | 16,600,613 | +0.16(+0.33%) |
Aug 25, 2008 | 49.90 | 49.90 | 47.90 | 48.17 | 20,137,530 | -1.46(-2.94%) |
Aug 22, 2008 | 49.39 | 50.01 | 49.15 | 49.63 | 15,221,691 | -0.24(-0.47%) |
Aug 21, 2008 | 49.15 | 50.19 | 49.09 | 49.87 | 19,926,490 | +1.16(+2.38%) |
Aug 20, 2008 | 48.06 | 49.01 | 47.60 | 48.70 | 20,751,462 | +0.99(+2.07%) |
Aug 19, 2008 | 46.61 | 48.07 | 46.61 | 47.72 | 19,301,258 | +0.86(+1.83%) |
Aug 18, 2008 | 47.71 | 48.07 | 46.65 | 46.86 | 18,431,842 | -0.60(-1.26%) |
Aug 15, 2008 | 48.13 | 48.29 | 47.12 | 47.46 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.37 | 49.28 | 47.95 | 48.77 | 25,536,436 | +0.19(+0.39%) |
Aug 13, 2008 | 46.99 | 48.63 | 46.87 | 48.58 | 27,213,720 | +1.51(+3.21%) |
Aug 12, 2008 | 47.79 | 47.79 | 46.82 | 47.07 | 22,511,340 | -0.29(-0.62%) |
Aug 11, 2008 | 47.66 | 47.95 | 46.78 | 47.36 | 20,254,160 | -0.18(-0.38%) |
Aug 08, 2008 | 46.68 | 47.57 | 46.12 | 47.54 | 25,012,026 | +0.55(+1.16%) |
Aug 07, 2008 | 47.78 | 48.06 | 46.94 | 47.00 | 22,396,062 | -0.64(-1.34%) |
Aug 06, 2008 | 46.41 | 47.78 | 46.20 | 47.63 | 34,685,028 | +1.17(+2.51%) |
Aug 05, 2008 | 46.50 | 46.92 | 45.54 | 46.47 | 38,990,180 | -0.17(-0.37%) |
Aug 04, 2008 | 47.35 | 47.75 | 46.24 | 46.64 | 29,313,662 | -0.85(-1.79%) |
Aug 01, 2008 | 47.31 | 48.14 | 47.01 | 47.49 | 23,235,848 | -0.14(-0.30%) |
Jul 31, 2008 | 48.54 | 49.00 | 47.44 | 47.63 | 26,858,916 | -1.52(-3.09%) |
Jul 30, 2008 | 46.82 | 49.25 | 46.43 | 49.16 | 30,708,888 | +2.49(+5.34%) |
Jul 29, 2008 | 46.67 | 47.14 | 45.89 | 46.67 | 25,004,308 | +0.20(+0.42%) |
Jul 28, 2008 | 46.68 | 47.02 | 46.27 | 46.47 | 19,466,226 | -0.04(-0.08%) |
Jul 25, 2008 | 46.22 | 47.30 | 46.14 | 46.51 | 25,607,362 | +0.32(+0.68%) |
Jul 24, 2008 | 46.56 | 47.03 | 45.93 | 46.19 | 33,659,200 | -0.37(-0.79%) |
Jul 23, 2008 | 48.30 | 48.34 | 46.38 | 46.56 | 33,910,836 | -1.68(-3.48%) |
Jul 22, 2008 | 48.74 | 49.30 | 47.96 | 48.24 | 26,762,244 | -0.72(-1.47%) |
Jul 21, 2008 | 48.77 | 48.98 | 48.15 | 48.96 | 29,514,732 | +0.48(+1.00%) |
Jul 18, 2008 | 48.41 | 49.05 | 47.99 | 48.47 | 28,656,668 | +0.21(+0.44%) |
Jul 17, 2008 | 48.52 | 48.87 | 47.30 | 48.26 | 36,453,476 | -0.41(-0.83%) |
Jul 16, 2008 | 50.33 | 50.47 | 48.48 | 48.67 | 35,863,508 | -1.71(-3.39%) |
Jul 15, 2008 | 51.96 | 52.30 | 50.21 | 50.37 | 27,093,648 | -1.90(-3.64%) |
Jul 14, 2008 | 52.17 | 52.56 | 51.54 | 52.28 | 20,742,358 | +0.31(+0.60%) |
Jul 11, 2008 | 53.49 | 53.85 | 51.35 | 51.97 | 30,856,306 | -2.25(-4.16%) |
Jul 10, 2008 | 52.81 | 54.22 | 52.12 | 54.22 | 32,136,418 | +1.32(+2.49%) |
Jul 09, 2008 | 54.24 | 54.52 | 52.80 | 52.90 | 25,379,364 | -1.06(-1.96%) |
Jul 08, 2008 | 54.11 | 54.66 | 53.26 | 53.96 | 34,546,612 | -0.58(-1.06%) |
Jul 07, 2008 | 55.27 | 55.97 | 53.97 | 54.54 | 27,118,940 | -1.02(-1.84%) |
Jul 04, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.00(+0.00%) |
Jul 03, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.68(+1.24%) |
Jul 02, 2008 | 55.82 | 56.33 | 54.74 | 54.88 | 31,207,916 | -0.94(-1.68%) |