Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.98 | 33.04 | 31.72 | 32.99 | 1,929,142 | +1.38(+4.38%) |
Sep 29, 2008 | 32.63 | 33.54 | 31.24 | 31.61 | 3,447,523 | -1.14(-3.49%) |
Sep 26, 2008 | 32.46 | 32.99 | 32.46 | 32.75 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.94 | 33.04 | 32.16 | 32.65 | 2,168,819 | -0.11(-0.34%) |
Sep 24, 2008 | 33.18 | 33.29 | 32.23 | 32.77 | 1,608,505 | -0.29(-0.88%) |
Sep 23, 2008 | 33.17 | 33.84 | 33.03 | 33.06 | 1,226,596 | -0.08(-0.26%) |
Sep 22, 2008 | 33.59 | 33.97 | 33.01 | 33.14 | 1,381,731 | -0.56(-1.68%) |
Sep 19, 2008 | 35.22 | 35.60 | 33.38 | 33.71 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.90 | 34.67 | 33.61 | 34.35 | 2,365,060 | +0.47(+1.40%) |
Sep 17, 2008 | 34.14 | 34.56 | 33.72 | 33.88 | 2,331,170 | -0.60(-1.74%) |
Sep 16, 2008 | 34.20 | 34.92 | 33.33 | 34.48 | 2,108,993 | +0.38(+1.12%) |
Sep 15, 2008 | 32.87 | 35.24 | 32.87 | 34.09 | 2,101,853 | -0.50(-1.45%) |
Sep 12, 2008 | 34.33 | 34.64 | 34.03 | 34.60 | 1,368,669 | +0.04(+0.12%) |
Sep 11, 2008 | 34.21 | 34.55 | 33.66 | 34.55 | 2,120,836 | +0.20(+0.58%) |
Sep 10, 2008 | 35.03 | 35.03 | 34.21 | 34.36 | 2,408,429 | -0.58(-1.66%) |
Sep 09, 2008 | 34.40 | 35.38 | 34.20 | 34.93 | 3,063,803 | +0.67(+1.96%) |
Sep 08, 2008 | 33.45 | 35.15 | 33.45 | 34.26 | 2,190,319 | +0.18(+0.52%) |
Sep 05, 2008 | 33.23 | 34.16 | 32.98 | 34.09 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.86 | 34.00 | 33.07 | 33.28 | 1,794,069 | -0.44(-1.30%) |
Sep 03, 2008 | 34.01 | 34.01 | 33.35 | 33.71 | 2,361,431 | -0.32(-0.95%) |
Sep 02, 2008 | 33.97 | 34.58 | 33.78 | 34.04 | 1,746,284 | +0.41(+1.22%) |
Aug 29, 2008 | 34.60 | 34.60 | 33.54 | 33.63 | 1,038,462 | -1.01(-2.91%) |
Aug 28, 2008 | 34.35 | 34.81 | 33.95 | 34.64 | 1,040,997 | +0.42(+1.24%) |
Aug 27, 2008 | 33.57 | 34.48 | 33.34 | 34.21 | 1,803,550 | +0.59(+1.76%) |
Aug 26, 2008 | 34.07 | 34.12 | 33.49 | 33.62 | 1,285,069 | -0.34(-1.00%) |
Aug 25, 2008 | 33.96 | 34.35 | 33.67 | 33.96 | 1,546,956 | -0.13(-0.37%) |
Aug 22, 2008 | 34.33 | 34.52 | 33.68 | 34.09 | 2,094,373 | -0.20(-0.60%) |
Aug 21, 2008 | 33.21 | 34.58 | 33.04 | 34.29 | 2,729,975 | +0.30(+0.87%) |
Aug 20, 2008 | 34.26 | 34.26 | 33.59 | 34.00 | 1,412,445 | -0.13(-0.39%) |
Aug 19, 2008 | 34.58 | 34.88 | 34.04 | 34.13 | 2,298,386 | -0.50(-1.45%) |
Aug 18, 2008 | 35.04 | 35.43 | 34.49 | 34.63 | 1,964,403 | -0.39(-1.11%) |
Aug 15, 2008 | 34.76 | 35.17 | 34.56 | 35.02 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.94 | 35.09 | 34.47 | 34.93 | 2,077,568 | -0.20(-0.58%) |
Aug 13, 2008 | 34.94 | 35.36 | 34.79 | 35.13 | 2,221,765 | -0.10(-0.28%) |
Aug 12, 2008 | 34.44 | 35.65 | 34.17 | 35.23 | 2,948,076 | +0.56(+1.63%) |
Aug 11, 2008 | 35.06 | 35.63 | 34.23 | 34.67 | 4,162,111 | -0.56(-1.58%) |
Aug 08, 2008 | 34.88 | 35.27 | 34.86 | 35.22 | 2,581,277 | +0.15(+0.42%) |
Aug 07, 2008 | 35.23 | 35.31 | 34.51 | 35.08 | 4,537,447 | -0.34(-0.96%) |
Aug 06, 2008 | 34.14 | 35.92 | 33.46 | 35.41 | 6,257,211 | +1.41(+4.15%) |
Aug 05, 2008 | 34.59 | 35.48 | 32.52 | 34.00 | 17,276,078 | -4.41(-11.48%) |
Aug 04, 2008 | 38.66 | 39.13 | 38.16 | 38.41 | 1,702,890 | +0.01(+0.04%) |
Aug 01, 2008 | 38.30 | 38.96 | 37.92 | 38.40 | 1,623,367 | +0.31(+0.82%) |
Jul 31, 2008 | 38.72 | 38.93 | 37.73 | 38.09 | 3,427,504 | -0.77(-1.98%) |
Jul 30, 2008 | 37.95 | 38.96 | 37.78 | 38.86 | 3,179,856 | -0.30(-0.76%) |
Jul 29, 2008 | 39.06 | 39.42 | 38.51 | 39.15 | 2,077,599 | -0.06(-0.16%) |
Jul 28, 2008 | 39.57 | 39.73 | 39.06 | 39.22 | 1,230,640 | -0.36(-0.91%) |
Jul 25, 2008 | 40.22 | 40.23 | 39.35 | 39.58 | 812,638 | -0.34(-0.85%) |
Jul 24, 2008 | 40.26 | 40.49 | 39.78 | 39.92 | 1,470,529 | -0.20(-0.51%) |
Jul 23, 2008 | 40.14 | 40.43 | 39.63 | 40.12 | 1,375,064 | +0.20(+0.49%) |
Jul 22, 2008 | 39.48 | 40.51 | 39.48 | 39.92 | 2,635,627 | +0.37(+0.93%) |
Jul 21, 2008 | 40.68 | 40.74 | 39.35 | 39.56 | 1,952,689 | -0.88(-2.16%) |
Jul 18, 2008 | 40.76 | 40.88 | 39.92 | 40.43 | 2,116,840 | -0.34(-0.83%) |
Jul 17, 2008 | 40.99 | 41.52 | 39.49 | 40.77 | 2,637,934 | -0.09(-0.22%) |
Jul 16, 2008 | 40.18 | 40.97 | 39.77 | 40.86 | 3,168,047 | +0.65(+1.61%) |
Jul 15, 2008 | 39.07 | 41.14 | 38.77 | 40.21 | 4,111,337 | +1.10(+2.81%) |
Jul 14, 2008 | 38.98 | 40.15 | 38.68 | 39.11 | 3,348,139 | +0.83(+2.16%) |
Jul 11, 2008 | 36.98 | 39.49 | 36.91 | 38.29 | 4,175,345 | +0.81(+2.17%) |
Jul 10, 2008 | 37.40 | 37.60 | 36.35 | 37.47 | 1,957,862 | -0.15(-0.39%) |
Jul 09, 2008 | 37.60 | 38.22 | 37.42 | 37.62 | 2,051,213 | -0.14(-0.37%) |
Jul 08, 2008 | 38.24 | 38.29 | 37.27 | 37.76 | 1,936,380 | -0.40(-1.04%) |
Jul 07, 2008 | 38.39 | 38.66 | 37.70 | 38.16 | 1,791,743 | +0.00(+0.00%) |
Jul 04, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | +0.00(+0.00%) |
Jul 03, 2008 | 38.63 | 38.79 | 38.01 | 38.16 | 947,059 | -0.22(-0.57%) |
Jul 02, 2008 | 39.19 | 39.75 | 37.88 | 38.38 | 2,484,675 | -0.60(-1.54%) |