Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.54 | 46.76 | 45.06 | 46.45 | 7,106,052 | +1.24(+2.74%) |
Sep 29, 2008 | 47.17 | 47.57 | 44.35 | 45.21 | 10,125,785 | -2.21(-4.66%) |
Sep 26, 2008 | 46.15 | 47.44 | 46.15 | 47.42 | 6,302,161 | +0.22(+0.47%) |
Sep 25, 2008 | 46.42 | 47.69 | 46.32 | 47.20 | 7,398,759 | +0.85(+1.84%) |
Sep 24, 2008 | 45.84 | 46.66 | 45.32 | 46.35 | 4,922,697 | +0.45(+0.98%) |
Sep 23, 2008 | 46.22 | 46.84 | 45.79 | 45.89 | 6,158,387 | -0.11(-0.25%) |
Sep 22, 2008 | 47.60 | 47.62 | 45.96 | 46.01 | 8,827,619 | -1.27(-2.68%) |
Sep 19, 2008 | 50.79 | 50.79 | 21.96 | 47.28 | 14,449,264 | -1.53(-3.14%) |
Sep 18, 2008 | 47.03 | 50.19 | 46.25 | 48.81 | 16,180,412 | +2.05(+4.38%) |
Sep 17, 2008 | 48.61 | 48.86 | 46.74 | 46.76 | 15,951,973 | -2.51(-5.10%) |
Sep 16, 2008 | 48.57 | 49.97 | 48.53 | 49.27 | 15,094,895 | -0.05(-0.10%) |
Sep 15, 2008 | 49.11 | 50.07 | 48.76 | 49.32 | 9,183,857 | -0.43(-0.86%) |
Sep 12, 2008 | 50.17 | 50.17 | 49.22 | 49.75 | 7,564,166 | -0.59(-1.17%) |
Sep 11, 2008 | 49.30 | 50.37 | 48.94 | 50.34 | 9,024,369 | +0.67(+1.35%) |
Sep 10, 2008 | 49.23 | 50.26 | 49.07 | 49.66 | 8,402,396 | +0.57(+1.17%) |
Sep 09, 2008 | 49.53 | 49.91 | 48.99 | 49.09 | 9,478,217 | -0.21(-0.44%) |
Sep 08, 2008 | 49.67 | 50.72 | 49.20 | 49.31 | 12,379,788 | +0.35(+0.72%) |
Sep 05, 2008 | 47.99 | 49.09 | 47.50 | 48.96 | 8,253,223 | +0.77(+1.60%) |
Sep 04, 2008 | 48.57 | 49.34 | 48.18 | 48.18 | 8,609,934 | -0.69(-1.42%) |
Sep 03, 2008 | 47.93 | 49.00 | 47.58 | 48.88 | 8,205,197 | +0.05(+0.10%) |
Sep 02, 2008 | 48.75 | 49.67 | 48.66 | 48.83 | 7,327,953 | +0.86(+1.79%) |
Aug 29, 2008 | 48.03 | 48.39 | 47.89 | 47.97 | 3,958,724 | -0.54(-1.11%) |
Aug 28, 2008 | 47.83 | 48.59 | 47.81 | 48.51 | 4,237,888 | +0.79(+1.65%) |
Aug 27, 2008 | 47.46 | 48.05 | 47.12 | 47.72 | 3,985,618 | +0.14(+0.29%) |
Aug 26, 2008 | 47.51 | 47.73 | 46.92 | 47.58 | 3,665,507 | +0.05(+0.11%) |
Aug 25, 2008 | 48.25 | 48.28 | 47.41 | 47.53 | 4,476,626 | -0.70(-1.45%) |
Aug 22, 2008 | 47.61 | 48.46 | 47.60 | 48.23 | 4,907,262 | +0.84(+1.78%) |
Aug 21, 2008 | 46.85 | 47.49 | 46.67 | 47.39 | 4,171,982 | +0.22(+0.47%) |
Aug 20, 2008 | 47.43 | 47.73 | 46.75 | 47.17 | 5,257,926 | -0.37(-0.78%) |
Aug 19, 2008 | 48.21 | 48.39 | 47.04 | 47.54 | 6,847,884 | -0.68(-1.41%) |
Aug 18, 2008 | 48.71 | 48.99 | 47.97 | 48.22 | 5,759,024 | -0.42(-0.87%) |
Aug 15, 2008 | 48.26 | 48.88 | 48.13 | 48.64 | 6,557,161 | +0.62(+1.28%) |
Aug 14, 2008 | 47.50 | 48.63 | 47.40 | 48.03 | 5,907,437 | +0.14(+0.28%) |
Aug 13, 2008 | 48.15 | 48.28 | 47.23 | 47.89 | 7,510,261 | -0.59(-1.22%) |
Aug 12, 2008 | 47.78 | 48.78 | 47.58 | 48.48 | 7,194,350 | +0.49(+1.01%) |
Aug 11, 2008 | 47.89 | 49.34 | 47.48 | 48.00 | 8,895,956 | +0.08(+0.16%) |
Aug 08, 2008 | 47.29 | 48.12 | 47.26 | 47.92 | 10,035,369 | +0.84(+1.78%) |
Aug 07, 2008 | 46.61 | 47.65 | 46.51 | 47.08 | 11,763,059 | +0.07(+0.15%) |
Aug 06, 2008 | 45.94 | 47.14 | 45.84 | 47.01 | 11,044,413 | +0.78(+1.69%) |
Aug 05, 2008 | 45.19 | 46.50 | 45.18 | 46.23 | 9,622,049 | +1.51(+3.37%) |
Aug 04, 2008 | 44.48 | 45.10 | 44.06 | 44.72 | 5,903,808 | +0.23(+0.51%) |
Aug 01, 2008 | 45.14 | 45.26 | 44.19 | 44.49 | 8,019,380 | -0.34(-0.77%) |
Jul 31, 2008 | 44.59 | 45.60 | 44.42 | 44.84 | 9,383,950 | -0.23(-0.51%) |
Jul 30, 2008 | 44.21 | 45.35 | 44.14 | 45.06 | 16,825,404 | +0.87(+1.97%) |
Jul 29, 2008 | 43.17 | 44.46 | 43.15 | 44.19 | 12,918,015 | +1.02(+2.37%) |
Jul 28, 2008 | 44.06 | 44.31 | 43.09 | 43.17 | 11,612,711 | -1.01(-2.28%) |
Jul 25, 2008 | 45.29 | 45.32 | 43.96 | 44.18 | 12,035,131 | -0.87(-1.94%) |
Jul 24, 2008 | 45.14 | 45.85 | 44.83 | 45.05 | 15,536,311 | -0.32(-0.71%) |
Jul 23, 2008 | 45.13 | 47.68 | 44.57 | 45.37 | 56,377,488 | -6.13(-11.90%) |
Jul 22, 2008 | 49.97 | 51.54 | 49.72 | 51.50 | 11,144,390 | +1.67(+3.36%) |
Jul 21, 2008 | 51.60 | 52.28 | 49.69 | 49.83 | 8,765,018 | -1.84(-3.56%) |
Jul 18, 2008 | 53.02 | 53.04 | 51.47 | 51.67 | 10,134,544 | -1.36(-2.56%) |
Jul 17, 2008 | 52.22 | 53.12 | 50.97 | 53.03 | 9,473,328 | +1.11(+2.14%) |
Jul 16, 2008 | 50.08 | 52.17 | 49.31 | 51.92 | 10,836,329 | +2.15(+4.33%) |
Jul 15, 2008 | 49.46 | 50.29 | 48.43 | 49.76 | 10,924,425 | +0.00(+0.00%) |
Jul 14, 2008 | 50.55 | 50.56 | 49.37 | 49.76 | 7,353,532 | -0.19(-0.37%) |
Jul 11, 2008 | 50.16 | 50.57 | 49.21 | 49.95 | 7,194,908 | -0.74(-1.45%) |
Jul 10, 2008 | 51.25 | 51.53 | 50.09 | 50.69 | 10,118,863 | -0.92(-1.79%) |
Jul 09, 2008 | 53.44 | 53.45 | 51.60 | 51.61 | 7,704,861 | -1.80(-3.36%) |
Jul 08, 2008 | 52.03 | 53.57 | 52.03 | 53.41 | 8,359,755 | +1.28(+2.46%) |
Jul 07, 2008 | 52.09 | 52.58 | 51.38 | 52.12 | 7,273,470 | +0.46(+0.89%) |
Jul 04, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.00(+0.00%) |
Jul 03, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.07(+0.14%) |
Jul 02, 2008 | 51.97 | 52.89 | 51.53 | 51.60 | 7,305,495 | -0.30(-0.58%) |