Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.79 | 29.68 | 28.75 | 29.57 | 941,544 | +0.11(+0.36%) |
Sep 29, 2008 | 30.39 | 30.75 | 28.63 | 29.46 | 923,566 | -1.58(-5.09%) |
Sep 26, 2008 | 29.93 | 31.15 | 28.46 | 31.04 | 0 | +0.17(+0.56%) |
Sep 25, 2008 | 30.49 | 31.07 | 30.48 | 30.87 | 975,506 | +0.44(+1.45%) |
Sep 24, 2008 | 31.48 | 31.48 | 30.11 | 30.43 | 1,195,007 | +0.41(+1.37%) |
Sep 23, 2008 | 30.68 | 31.32 | 29.87 | 30.02 | 1,409,734 | -0.91(-2.94%) |
Sep 22, 2008 | 30.87 | 31.64 | 30.80 | 30.93 | 629,777 | -0.33(-1.04%) |
Sep 19, 2008 | 31.32 | 31.61 | 29.98 | 31.25 | 0 | +0.82(+2.71%) |
Sep 18, 2008 | 29.89 | 30.68 | 29.32 | 30.43 | 1,739,448 | -0.22(-0.72%) |
Sep 17, 2008 | 31.81 | 31.81 | 30.43 | 30.65 | 1,826,183 | -1.60(-4.96%) |
Sep 16, 2008 | 31.62 | 32.46 | 31.47 | 32.25 | 1,146,196 | -0.05(-0.15%) |
Sep 15, 2008 | 32.08 | 32.73 | 31.92 | 32.30 | 1,057,979 | -1.13(-3.38%) |
Sep 12, 2008 | 33.51 | 33.66 | 32.58 | 33.43 | 0 | +0.14(+0.43%) |
Sep 11, 2008 | 32.73 | 33.34 | 32.57 | 33.28 | 1,502,502 | -0.58(-1.72%) |
Sep 10, 2008 | 34.46 | 34.46 | 33.61 | 33.87 | 813,864 | -0.06(-0.17%) |
Sep 09, 2008 | 34.51 | 35.15 | 33.81 | 33.93 | 1,171,067 | -1.49(-4.22%) |
Sep 08, 2008 | 35.02 | 35.48 | 34.85 | 35.42 | 547,847 | +0.88(+2.55%) |
Sep 05, 2008 | 34.85 | 34.85 | 34.12 | 34.54 | 0 | -0.71(-2.01%) |
Sep 04, 2008 | 35.87 | 35.87 | 35.10 | 35.25 | 972,618 | -0.82(-2.28%) |
Sep 03, 2008 | 35.74 | 36.18 | 35.71 | 36.07 | 510,570 | -0.02(-0.05%) |
Sep 02, 2008 | 35.95 | 36.89 | 35.90 | 36.09 | 717,216 | -0.50(-1.36%) |
Aug 29, 2008 | 36.65 | 36.92 | 36.59 | 36.59 | 0 | -0.45(-1.22%) |
Aug 28, 2008 | 36.98 | 37.16 | 36.65 | 37.04 | 360,532 | +0.34(+0.91%) |
Aug 27, 2008 | 37.33 | 37.33 | 36.49 | 36.70 | 464,624 | -0.19(-0.52%) |
Aug 26, 2008 | 36.88 | 37.03 | 36.71 | 36.89 | 457,507 | -0.08(-0.21%) |
Aug 25, 2008 | 37.20 | 37.24 | 36.63 | 36.97 | 639,882 | +0.21(+0.57%) |
Aug 22, 2008 | 37.35 | 37.35 | 36.30 | 36.76 | 0 | +0.59(+1.64%) |
Aug 21, 2008 | 36.04 | 36.28 | 35.75 | 36.17 | 434,464 | +0.10(+0.27%) |
Aug 20, 2008 | 36.32 | 36.32 | 35.74 | 36.07 | 610,244 | -0.47(-1.28%) |
Aug 19, 2008 | 37.38 | 37.38 | 36.26 | 36.54 | 872,926 | -0.84(-2.25%) |
Aug 18, 2008 | 37.59 | 37.74 | 37.10 | 37.38 | 823,462 | +0.63(+1.72%) |
Aug 15, 2008 | 36.92 | 36.92 | 36.39 | 36.75 | 0 | +0.24(+0.66%) |
Aug 14, 2008 | 36.91 | 36.91 | 36.09 | 36.51 | 648,819 | -0.22(-0.60%) |
Aug 13, 2008 | 37.26 | 37.26 | 36.52 | 36.73 | 635,040 | -0.83(-2.22%) |
Aug 12, 2008 | 37.73 | 37.80 | 37.41 | 37.56 | 660,162 | -0.62(-1.63%) |
Aug 11, 2008 | 37.75 | 38.46 | 37.75 | 38.19 | 846,184 | +0.57(+1.50%) |
Aug 08, 2008 | 36.45 | 37.71 | 36.45 | 37.62 | 851,767 | +0.76(+2.05%) |
Aug 07, 2008 | 37.34 | 37.34 | 36.70 | 36.87 | 686,915 | -0.94(-2.48%) |
Aug 06, 2008 | 37.31 | 37.81 | 37.31 | 37.80 | 771,500 | +1.03(+2.81%) |
Aug 05, 2008 | 35.64 | 36.77 | 35.64 | 36.77 | 590,874 | +1.31(+3.70%) |
Aug 04, 2008 | 35.47 | 35.73 | 35.34 | 35.46 | 466,644 | -0.78(-2.14%) |
Aug 01, 2008 | 36.20 | 36.61 | 36.01 | 36.23 | 911,066 | +0.15(+0.42%) |
Jul 31, 2008 | 35.96 | 36.39 | 35.91 | 36.08 | 1,590,605 | +0.12(+0.35%) |
Jul 30, 2008 | 36.04 | 36.14 | 35.63 | 35.96 | 2,268,417 | -0.13(-0.37%) |
Jul 29, 2008 | 36.09 | 37.07 | 35.69 | 36.09 | 2,756,501 | -2.16(-5.63%) |
Jul 28, 2008 | 38.90 | 39.03 | 38.24 | 38.24 | 443,552 | -0.84(-2.16%) |
Jul 25, 2008 | 39.27 | 39.35 | 38.76 | 39.09 | 892,856 | -0.69(-1.73%) |
Jul 24, 2008 | 39.81 | 40.29 | 39.69 | 39.78 | 683,153 | +0.45(+1.14%) |
Jul 23, 2008 | 39.45 | 39.77 | 39.16 | 39.33 | 804,915 | -0.42(-1.06%) |
Jul 22, 2008 | 39.65 | 39.83 | 38.87 | 39.75 | 912,839 | +0.08(+0.19%) |
Jul 21, 2008 | 39.63 | 40.14 | 39.58 | 39.67 | 707,457 | -0.03(-0.07%) |
Jul 18, 2008 | 39.38 | 39.87 | 39.12 | 39.70 | 1,064,282 | -0.78(-1.92%) |
Jul 17, 2008 | 40.70 | 40.70 | 40.02 | 40.48 | 813,822 | +0.68(+1.71%) |
Jul 16, 2008 | 39.27 | 39.80 | 38.93 | 39.80 | 888,482 | +1.12(+2.90%) |
Jul 15, 2008 | 38.09 | 39.16 | 38.05 | 38.68 | 854,381 | +0.06(+0.15%) |
Jul 14, 2008 | 39.74 | 39.74 | 38.39 | 38.62 | 817,534 | -0.13(-0.35%) |
Jul 11, 2008 | 38.33 | 38.92 | 38.12 | 38.75 | 1,373,663 | -0.68(-1.72%) |
Jul 10, 2008 | 39.08 | 39.51 | 38.84 | 39.43 | 769,693 | +0.72(+1.86%) |
Jul 09, 2008 | 39.08 | 39.72 | 38.66 | 38.71 | 1,307,361 | -1.47(-3.65%) |
Jul 08, 2008 | 39.83 | 40.30 | 39.54 | 40.18 | 1,261,294 | -0.96(-2.33%) |
Jul 07, 2008 | 41.58 | 41.67 | 40.84 | 41.14 | 592,879 | -0.02(-0.05%) |
Jul 04, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.00(+0.00%) |
Jul 03, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.35(+0.87%) |
Jul 02, 2008 | 41.47 | 41.56 | 40.71 | 40.80 | 640,886 | -0.57(-1.39%) |