Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.21 | 43.81 | 42.15 | 43.72 | 36,880,768 | +1.05(+2.46%) |
Sep 29, 2008 | 43.84 | 44.43 | 42.54 | 42.67 | 36,358,968 | -1.65(-3.72%) |
Sep 26, 2008 | 43.13 | 44.46 | 43.13 | 44.32 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.32 | 44.15 | 43.09 | 43.89 | 29,350,920 | +0.88(+2.04%) |
Sep 24, 2008 | 43.00 | 43.35 | 42.45 | 43.02 | 23,559,768 | +0.38(+0.89%) |
Sep 23, 2008 | 43.01 | 43.74 | 42.59 | 42.64 | 30,377,224 | -0.36(-0.83%) |
Sep 22, 2008 | 43.40 | 43.75 | 42.89 | 42.99 | 30,249,320 | -0.59(-1.36%) |
Sep 19, 2008 | 46.16 | 46.62 | 43.40 | 43.59 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.20 | 45.02 | 43.15 | 44.88 | 57,110,872 | +1.34(+3.09%) |
Sep 17, 2008 | 45.03 | 45.25 | 43.24 | 43.54 | 56,483,448 | -1.83(-4.02%) |
Sep 16, 2008 | 44.53 | 46.13 | 44.53 | 45.37 | 45,451,360 | +0.37(+0.83%) |
Sep 15, 2008 | 44.68 | 45.63 | 44.60 | 44.99 | 35,340,928 | -0.57(-1.25%) |
Sep 12, 2008 | 45.78 | 45.90 | 44.96 | 45.56 | 26,218,934 | -0.55(-1.20%) |
Sep 11, 2008 | 44.91 | 46.16 | 44.73 | 46.12 | 39,708,340 | +0.84(+1.85%) |
Sep 10, 2008 | 44.86 | 45.62 | 44.69 | 45.28 | 32,282,606 | +0.65(+1.46%) |
Sep 09, 2008 | 45.01 | 45.53 | 44.47 | 44.63 | 34,747,192 | -0.64(-1.40%) |
Sep 08, 2008 | 44.82 | 45.27 | 43.99 | 45.26 | 39,126,616 | +0.92(+2.07%) |
Sep 05, 2008 | 43.37 | 44.45 | 43.09 | 44.34 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.80 | 44.45 | 43.59 | 43.64 | 37,822,044 | -0.01(-0.02%) |
Sep 03, 2008 | 43.51 | 43.97 | 43.19 | 43.65 | 21,674,868 | +0.10(+0.23%) |
Sep 02, 2008 | 43.73 | 44.53 | 43.44 | 43.55 | 31,534,646 | +0.42(+0.98%) |
Aug 29, 2008 | 43.52 | 43.72 | 43.12 | 43.13 | 17,606,552 | -0.59(-1.35%) |
Aug 28, 2008 | 43.38 | 43.83 | 43.09 | 43.72 | 16,589,994 | +0.43(+1.00%) |
Aug 27, 2008 | 43.07 | 43.70 | 42.69 | 43.29 | 16,042,635 | +0.21(+0.49%) |
Aug 26, 2008 | 42.75 | 43.21 | 42.37 | 43.07 | 15,027,244 | +0.33(+0.77%) |
Aug 25, 2008 | 43.27 | 43.29 | 42.56 | 42.75 | 16,388,971 | -0.65(-1.50%) |
Aug 22, 2008 | 42.86 | 43.45 | 42.86 | 43.40 | 0 | +0.69(+1.61%) |
Aug 21, 2008 | 42.26 | 42.78 | 41.96 | 42.71 | 15,590,061 | +0.10(+0.24%) |
Aug 20, 2008 | 42.72 | 42.82 | 42.11 | 42.61 | 17,618,092 | +0.12(+0.27%) |
Aug 19, 2008 | 42.71 | 42.94 | 42.26 | 42.49 | 21,008,292 | -0.46(-1.07%) |
Aug 18, 2008 | 43.44 | 43.51 | 42.80 | 42.95 | 17,691,264 | -0.39(-0.91%) |
Aug 15, 2008 | 42.44 | 43.75 | 42.44 | 43.34 | 0 | +0.93(+2.19%) |
Aug 14, 2008 | 41.99 | 43.00 | 41.53 | 42.42 | 36,728,372 | +0.16(+0.38%) |
Aug 13, 2008 | 43.00 | 43.04 | 41.78 | 42.26 | 30,930,516 | -1.00(-2.31%) |
Aug 12, 2008 | 42.86 | 43.61 | 42.64 | 43.26 | 27,777,612 | +0.50(+1.18%) |
Aug 11, 2008 | 42.25 | 43.66 | 41.86 | 42.75 | 33,239,478 | +0.51(+1.21%) |
Aug 08, 2008 | 41.66 | 42.70 | 41.48 | 42.24 | 32,757,936 | +0.66(+1.58%) |
Aug 07, 2008 | 42.63 | 43.07 | 41.53 | 41.59 | 51,630,720 | -2.77(-6.25%) |
Aug 06, 2008 | 43.93 | 44.53 | 43.59 | 44.36 | 32,628,802 | +0.31(+0.70%) |
Aug 05, 2008 | 43.09 | 44.53 | 42.95 | 44.05 | 51,467,396 | +1.39(+3.27%) |
Aug 04, 2008 | 42.04 | 43.13 | 42.02 | 42.66 | 18,944,660 | +0.50(+1.18%) |
Aug 01, 2008 | 42.89 | 42.91 | 41.88 | 42.16 | 23,690,160 | -0.64(-1.48%) |
Jul 31, 2008 | 42.40 | 43.34 | 42.28 | 42.80 | 25,495,300 | +0.04(+0.10%) |
Jul 30, 2008 | 42.06 | 43.07 | 42.06 | 42.75 | 26,524,030 | +0.81(+1.93%) |
Jul 29, 2008 | 41.94 | 41.98 | 40.95 | 41.94 | 24,153,708 | +1.04(+2.55%) |
Jul 28, 2008 | 41.46 | 41.76 | 40.85 | 40.90 | 21,139,758 | -0.59(-1.43%) |
Jul 25, 2008 | 41.69 | 42.05 | 41.31 | 41.49 | 22,534,838 | -0.10(-0.25%) |
Jul 24, 2008 | 42.34 | 42.42 | 41.46 | 41.59 | 29,008,872 | -0.82(-1.93%) |
Jul 23, 2008 | 41.98 | 43.07 | 41.39 | 42.41 | 42,714,076 | -0.71(-1.64%) |
Jul 22, 2008 | 41.77 | 43.48 | 41.72 | 43.12 | 35,375,752 | +1.28(+3.05%) |
Jul 21, 2008 | 42.40 | 42.80 | 41.61 | 41.84 | 22,799,092 | -0.45(-1.05%) |
Jul 18, 2008 | 42.27 | 42.40 | 41.66 | 42.29 | 28,285,610 | +0.18(+0.42%) |
Jul 17, 2008 | 41.60 | 42.28 | 40.46 | 42.11 | 33,878,428 | +0.53(+1.26%) |
Jul 16, 2008 | 41.03 | 41.69 | 40.62 | 41.59 | 36,178,016 | +0.53(+1.28%) |
Jul 15, 2008 | 40.87 | 41.47 | 40.40 | 41.06 | 36,420,328 | -0.05(-0.12%) |
Jul 14, 2008 | 41.61 | 41.71 | 40.87 | 41.11 | 28,831,972 | +0.01(+0.04%) |
Jul 11, 2008 | 41.38 | 41.86 | 40.62 | 41.10 | 38,143,184 | -0.67(-1.61%) |
Jul 10, 2008 | 42.38 | 42.45 | 40.94 | 41.77 | 40,937,168 | -0.34(-0.80%) |
Jul 09, 2008 | 43.29 | 43.29 | 42.05 | 42.10 | 34,923,376 | -1.05(-2.44%) |
Jul 08, 2008 | 41.74 | 43.29 | 41.69 | 43.15 | 44,809,728 | +1.61(+3.87%) |
Jul 07, 2008 | 41.43 | 42.25 | 41.03 | 41.55 | 30,449,954 | +0.23(+0.55%) |
Jul 04, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.00(+0.00%) |
Jul 03, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.07(+0.18%) |
Jul 02, 2008 | 41.80 | 42.20 | 41.21 | 41.25 | 28,449,040 | -0.39(-0.93%) |