Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.94 | 42.76 | 41.84 | 42.58 | 11,379,677 | +1.24(+3.00%) |
Sep 29, 2008 | 42.97 | 42.97 | 40.84 | 41.34 | 12,910,181 | -1.95(-4.51%) |
Sep 26, 2008 | 42.89 | 43.44 | 42.55 | 43.29 | 0 | -0.17(-0.40%) |
Sep 25, 2008 | 42.90 | 43.66 | 42.90 | 43.47 | 8,488,025 | +0.72(+1.69%) |
Sep 24, 2008 | 43.27 | 43.79 | 42.32 | 42.74 | 9,234,203 | -0.27(-0.62%) |
Sep 23, 2008 | 44.12 | 44.28 | 43.01 | 43.01 | 9,282,076 | -1.06(-2.40%) |
Sep 22, 2008 | 45.37 | 46.12 | 43.85 | 44.07 | 9,168,371 | -1.23(-2.72%) |
Sep 19, 2008 | 46.28 | 46.57 | 44.27 | 45.31 | 0 | +1.36(+3.09%) |
Sep 18, 2008 | 43.33 | 44.41 | 42.41 | 43.95 | 17,437,784 | +1.03(+2.40%) |
Sep 17, 2008 | 42.60 | 43.59 | 42.30 | 42.92 | 14,211,357 | -0.55(-1.26%) |
Sep 16, 2008 | 42.68 | 43.84 | 42.59 | 43.47 | 13,806,467 | +0.53(+1.23%) |
Sep 15, 2008 | 42.40 | 43.79 | 42.40 | 42.94 | 11,074,961 | -0.79(-1.81%) |
Sep 12, 2008 | 43.54 | 43.94 | 43.17 | 43.73 | 9,146,962 | +0.13(+0.30%) |
Sep 11, 2008 | 42.54 | 43.68 | 42.50 | 43.60 | 8,320,909 | +0.79(+1.83%) |
Sep 10, 2008 | 43.62 | 43.71 | 42.70 | 42.81 | 9,209,286 | -0.48(-1.11%) |
Sep 09, 2008 | 43.95 | 44.26 | 43.21 | 43.29 | 10,632,129 | -1.08(-2.43%) |
Sep 08, 2008 | 43.95 | 44.88 | 43.72 | 44.37 | 9,726,570 | +1.24(+2.88%) |
Sep 05, 2008 | 43.32 | 43.48 | 42.71 | 43.13 | 0 | -0.34(-0.79%) |
Sep 04, 2008 | 43.78 | 43.91 | 43.29 | 43.47 | 9,676,592 | -0.68(-1.54%) |
Sep 03, 2008 | 43.83 | 44.45 | 43.51 | 44.15 | 9,161,382 | -0.18(-0.41%) |
Sep 02, 2008 | 45.12 | 45.90 | 44.13 | 44.33 | 7,646,679 | -0.30(-0.67%) |
Aug 29, 2008 | 44.97 | 45.23 | 44.58 | 44.63 | 5,518,480 | -0.56(-1.24%) |
Aug 28, 2008 | 44.27 | 45.29 | 44.20 | 45.19 | 6,239,433 | +1.11(+2.52%) |
Aug 27, 2008 | 44.07 | 44.40 | 43.72 | 44.09 | 5,584,539 | +0.00(+0.00%) |
Aug 26, 2008 | 43.93 | 44.45 | 43.79 | 44.09 | 4,429,170 | -0.01(-0.01%) |
Aug 25, 2008 | 44.55 | 44.85 | 43.81 | 44.09 | 5,988,642 | -0.97(-2.14%) |
Aug 22, 2008 | 44.20 | 45.33 | 43.97 | 45.06 | 4,912,467 | +0.85(+1.93%) |
Aug 21, 2008 | 43.80 | 44.44 | 43.48 | 44.20 | 4,777,109 | +0.14(+0.31%) |
Aug 20, 2008 | 44.41 | 44.53 | 43.82 | 44.07 | 4,701,269 | -0.39(-0.87%) |
Aug 19, 2008 | 44.98 | 45.08 | 44.17 | 44.45 | 5,916,477 | -0.71(-1.57%) |
Aug 18, 2008 | 45.87 | 46.07 | 44.91 | 45.16 | 6,889,042 | -0.65(-1.42%) |
Aug 15, 2008 | 45.56 | 46.19 | 45.56 | 45.81 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.23 | 46.05 | 45.01 | 45.53 | 4,799,806 | +0.05(+0.11%) |
Aug 13, 2008 | 45.81 | 46.09 | 45.01 | 45.48 | 6,172,098 | -0.40(-0.87%) |
Aug 12, 2008 | 46.47 | 46.47 | 45.74 | 45.88 | 6,557,132 | -0.49(-1.05%) |
Aug 11, 2008 | 45.62 | 46.55 | 45.62 | 46.37 | 8,761,153 | +0.56(+1.22%) |
Aug 08, 2008 | 44.35 | 46.07 | 44.35 | 45.81 | 8,702,378 | +1.43(+3.23%) |
Aug 07, 2008 | 44.47 | 44.91 | 44.04 | 44.37 | 6,936,708 | -0.39(-0.88%) |
Aug 06, 2008 | 44.73 | 44.93 | 44.16 | 44.76 | 6,302,679 | -0.04(-0.10%) |
Aug 05, 2008 | 43.78 | 44.90 | 43.64 | 44.81 | 7,826,039 | +1.33(+3.05%) |
Aug 04, 2008 | 43.66 | 43.91 | 43.23 | 43.48 | 3,656,864 | -0.25(-0.57%) |
Aug 01, 2008 | 43.97 | 44.30 | 43.54 | 43.73 | 4,854,725 | -0.15(-0.34%) |
Jul 31, 2008 | 44.16 | 44.42 | 43.82 | 43.88 | 6,824,416 | -0.57(-1.28%) |
Jul 30, 2008 | 44.10 | 44.53 | 43.67 | 44.45 | 6,192,270 | +0.50(+1.15%) |
Jul 29, 2008 | 43.49 | 43.99 | 43.36 | 43.94 | 5,774,317 | +0.54(+1.24%) |
Jul 28, 2008 | 44.18 | 44.25 | 43.26 | 43.41 | 7,752,299 | -0.82(-1.86%) |
Jul 25, 2008 | 44.59 | 44.82 | 43.78 | 44.23 | 7,936,597 | -0.06(-0.14%) |
Jul 24, 2008 | 45.13 | 45.36 | 44.20 | 44.29 | 10,451,051 | +0.16(+0.35%) |
Jul 23, 2008 | 43.93 | 44.30 | 43.67 | 44.13 | 6,720,761 | +0.31(+0.71%) |
Jul 22, 2008 | 42.46 | 43.92 | 42.45 | 43.82 | 9,311,853 | +0.98(+2.28%) |
Jul 21, 2008 | 43.24 | 43.45 | 42.34 | 42.84 | 5,381,317 | -0.13(-0.30%) |
Jul 18, 2008 | 43.31 | 43.34 | 42.58 | 42.98 | 7,176,756 | -0.32(-0.73%) |
Jul 17, 2008 | 43.15 | 43.37 | 42.10 | 43.29 | 9,394,406 | +0.50(+1.18%) |
Jul 16, 2008 | 42.33 | 42.81 | 41.94 | 42.79 | 7,437,648 | +0.59(+1.40%) |
Jul 15, 2008 | 42.77 | 42.81 | 41.93 | 42.20 | 13,202,177 | -0.83(-1.93%) |
Jul 14, 2008 | 43.27 | 43.64 | 42.79 | 43.03 | 8,209,966 | +0.19(+0.44%) |
Jul 11, 2008 | 42.56 | 43.25 | 42.24 | 42.84 | 10,045,822 | -0.12(-0.29%) |
Jul 10, 2008 | 42.88 | 43.48 | 42.58 | 42.96 | 8,479,908 | +0.17(+0.41%) |
Jul 09, 2008 | 43.70 | 44.39 | 42.74 | 42.79 | 9,988,422 | -1.49(-3.36%) |
Jul 08, 2008 | 43.59 | 44.37 | 43.34 | 44.28 | 8,283,509 | +0.74(+1.69%) |
Jul 07, 2008 | 43.57 | 44.18 | 43.19 | 43.54 | 7,881,696 | +0.24(+0.56%) |
Jul 04, 2008 | 42.87 | 43.61 | 42.81 | 43.30 | 4,946,490 | +0.00(+0.00%) |
Jul 03, 2008 | 42.87 | 43.61 | 42.81 | 43.30 | 4,946,490 | +0.61(+1.43%) |
Jul 02, 2008 | 43.75 | 43.75 | 42.69 | 42.69 | 7,477,327 | -0.81(-1.86%) |