Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.67 | 37.36 | 36.45 | 37.36 | 958,630 | +2.26(+6.45%) |
Sep 29, 2008 | 38.06 | 38.06 | 34.54 | 35.09 | 2,545,022 | -5.13(-12.75%) |
Sep 26, 2008 | 39.89 | 40.23 | 39.63 | 40.22 | 0 | -0.26(-0.64%) |
Sep 25, 2008 | 40.25 | 40.77 | 40.07 | 40.48 | 207,348 | +1.09(+2.76%) |
Sep 24, 2008 | 39.85 | 39.99 | 39.36 | 39.40 | 400,921 | +0.17(+0.43%) |
Sep 23, 2008 | 39.86 | 40.10 | 39.02 | 39.23 | 135,673 | -0.69(-1.73%) |
Sep 22, 2008 | 40.88 | 41.26 | 39.85 | 39.92 | 330,644 | -1.24(-3.02%) |
Sep 19, 2008 | 40.20 | 41.17 | 39.57 | 41.16 | 0 | +3.15(+8.28%) |
Sep 18, 2008 | 37.31 | 38.34 | 36.36 | 38.01 | 287,466 | +1.55(+4.25%) |
Sep 17, 2008 | 37.40 | 37.60 | 36.25 | 36.46 | 576,157 | -1.69(-4.43%) |
Sep 16, 2008 | 37.11 | 38.32 | 37.03 | 38.15 | 273,493 | -0.38(-0.97%) |
Sep 15, 2008 | 38.50 | 39.11 | 38.29 | 38.53 | 2,614,951 | -1.93(-4.77%) |
Sep 12, 2008 | 40.09 | 40.58 | 39.79 | 40.45 | 112,656 | +0.47(+1.17%) |
Sep 11, 2008 | 39.10 | 39.99 | 38.93 | 39.99 | 250,395 | -0.11(-0.28%) |
Sep 10, 2008 | 40.52 | 40.52 | 39.97 | 40.10 | 107,096 | +0.21(+0.54%) |
Sep 09, 2008 | 40.68 | 40.94 | 39.85 | 39.88 | 334,034 | -0.85(-2.09%) |
Sep 08, 2008 | 41.45 | 41.45 | 40.26 | 40.73 | 107,551 | +0.92(+2.32%) |
Sep 05, 2008 | 39.80 | 39.93 | 39.25 | 39.81 | 0 | -0.21(-0.52%) |
Sep 04, 2008 | 41.31 | 41.31 | 39.96 | 40.02 | 163,428 | -1.79(-4.29%) |
Sep 03, 2008 | 41.70 | 41.93 | 41.54 | 41.81 | 136,943 | -0.02(-0.05%) |
Sep 02, 2008 | 42.31 | 42.39 | 41.71 | 41.83 | 214,359 | -0.41(-0.96%) |
Aug 29, 2008 | 42.58 | 42.68 | 42.19 | 42.24 | 148,950 | -0.18(-0.42%) |
Aug 28, 2008 | 42.42 | 42.48 | 42.15 | 42.42 | 349,625 | +0.79(+1.89%) |
Aug 27, 2008 | 41.60 | 41.77 | 40.87 | 41.63 | 276,281 | +0.36(+0.88%) |
Aug 26, 2008 | 41.08 | 41.51 | 41.03 | 41.27 | 148,155 | +0.13(+0.31%) |
Aug 25, 2008 | 41.77 | 41.77 | 41.04 | 41.14 | 134,367 | -0.52(-1.24%) |
Aug 22, 2008 | 41.62 | 41.86 | 41.53 | 41.66 | 177,381 | +0.19(+0.45%) |
Aug 21, 2008 | 41.16 | 41.49 | 41.16 | 41.48 | 409,670 | +0.07(+0.18%) |
Aug 20, 2008 | 41.28 | 41.41 | 41.04 | 41.40 | 88,310 | +0.21(+0.51%) |
Aug 19, 2008 | 41.32 | 41.32 | 41.02 | 41.19 | 148,784 | -0.63(-1.51%) |
Aug 18, 2008 | 42.35 | 42.57 | 41.77 | 41.82 | 149,963 | -0.30(-0.72%) |
Aug 15, 2008 | 42.05 | 42.26 | 41.99 | 42.13 | 0 | -0.27(-0.63%) |
Aug 14, 2008 | 42.19 | 42.56 | 42.16 | 42.39 | 209,253 | -0.15(-0.35%) |
Aug 13, 2008 | 42.83 | 42.83 | 42.27 | 42.54 | 1,306,320 | -1.13(-2.59%) |
Aug 12, 2008 | 43.96 | 43.96 | 43.49 | 43.68 | 93,056 | -0.21(-0.47%) |
Aug 11, 2008 | 43.88 | 44.11 | 43.71 | 43.88 | 156,135 | +0.22(+0.50%) |
Aug 08, 2008 | 42.89 | 43.76 | 42.81 | 43.67 | 185,244 | +0.18(+0.42%) |
Aug 07, 2008 | 44.09 | 44.09 | 43.42 | 43.48 | 171,888 | -0.88(-1.97%) |
Aug 06, 2008 | 44.12 | 44.42 | 43.89 | 44.36 | 208,371 | +0.11(+0.24%) |
Aug 05, 2008 | 43.75 | 44.26 | 43.59 | 44.25 | 88,460 | +1.36(+3.18%) |
Aug 04, 2008 | 43.31 | 43.31 | 42.82 | 42.89 | 75,648 | -0.44(-1.03%) |
Aug 01, 2008 | 43.86 | 43.86 | 43.23 | 43.34 | 71,850 | -0.44(-1.00%) |
Jul 31, 2008 | 43.99 | 44.17 | 43.65 | 43.77 | 140,031 | -0.44(-0.99%) |
Jul 30, 2008 | 44.05 | 44.22 | 43.80 | 44.21 | 114,075 | +0.48(+1.09%) |
Jul 29, 2008 | 43.73 | 43.76 | 43.20 | 43.73 | 278,749 | +0.14(+0.33%) |
Jul 28, 2008 | 44.36 | 44.36 | 43.48 | 43.59 | 118,935 | -0.83(-1.87%) |
Jul 25, 2008 | 44.48 | 44.63 | 44.22 | 44.42 | 124,568 | -0.15(-0.33%) |
Jul 24, 2008 | 45.39 | 45.41 | 44.45 | 44.56 | 204,101 | -0.64(-1.41%) |
Jul 23, 2008 | 45.23 | 45.35 | 45.04 | 45.20 | 193,293 | +0.42(+0.94%) |
Jul 22, 2008 | 44.08 | 44.78 | 43.93 | 44.78 | 656,138 | +0.07(+0.15%) |
Jul 21, 2008 | 44.85 | 44.95 | 44.48 | 44.71 | 174,255 | +0.37(+0.84%) |
Jul 18, 2008 | 44.02 | 44.36 | 43.93 | 44.34 | 198,012 | +0.44(+0.99%) |
Jul 17, 2008 | 43.85 | 43.97 | 43.43 | 43.91 | 131,050 | +1.02(+2.37%) |
Jul 16, 2008 | 41.89 | 42.92 | 41.84 | 42.89 | 148,918 | +0.67(+1.60%) |
Jul 15, 2008 | 42.25 | 42.66 | 41.92 | 42.22 | 128,173 | -0.84(-1.94%) |
Jul 14, 2008 | 43.44 | 43.61 | 42.89 | 43.05 | 235,681 | -0.26(-0.60%) |
Jul 11, 2008 | 43.36 | 43.56 | 42.79 | 43.31 | 204,024 | -0.77(-1.75%) |
Jul 10, 2008 | 43.82 | 44.09 | 43.69 | 44.08 | 112,743 | +0.33(+0.76%) |
Jul 09, 2008 | 44.62 | 44.68 | 43.75 | 43.75 | 226,356 | -0.42(-0.96%) |
Jul 08, 2008 | 43.70 | 44.25 | 43.48 | 44.17 | 94,944 | +0.26(+0.59%) |
Jul 07, 2008 | 44.19 | 44.43 | 43.67 | 43.91 | 82,614 | -0.41(-0.94%) |
Jul 04, 2008 | 44.52 | 44.52 | 44.07 | 44.33 | 41,689 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.52 | 44.07 | 44.33 | 41,689 | +0.24(+0.54%) |
Jul 02, 2008 | 45.01 | 45.01 | 43.88 | 44.09 | 1,130,999 | -0.50(-1.11%) |