Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.19 | 52.97 | 44.68 | 50.54 | 3,761,780 | +5.13(+11.30%) |
Sep 29, 2008 | 55.29 | 55.57 | 45.41 | 45.41 | 4,656,679 | -10.52(-18.81%) |
Sep 26, 2008 | 52.14 | 55.93 | 49.71 | 55.93 | 3,338,650 | +3.79(+7.26%) |
Sep 25, 2008 | 51.80 | 53.94 | 49.70 | 52.14 | 3,653,938 | +0.90(+1.76%) |
Sep 24, 2008 | 48.38 | 52.72 | 47.98 | 51.24 | 4,256,801 | +2.92(+6.04%) |
Sep 23, 2008 | 52.16 | 52.50 | 48.32 | 48.32 | 3,313,040 | -1.38(-2.77%) |
Sep 22, 2008 | 50.62 | 52.50 | 48.31 | 49.70 | 4,639,220 | -3.88(-7.25%) |
Sep 19, 2008 | 56.74 | 59.83 | 42.70 | 53.58 | 15,270,234 | +0.77(+1.46%) |
Sep 18, 2008 | 52.03 | 53.90 | 33.52 | 52.81 | 23,941,800 | +3.31(+6.69%) |
Sep 17, 2008 | 55.37 | 55.82 | 49.07 | 49.50 | 12,334,291 | -6.73(-11.97%) |
Sep 16, 2008 | 58.28 | 58.44 | 53.21 | 56.24 | 12,607,496 | -2.62(-4.46%) |
Sep 15, 2008 | 60.12 | 62.24 | 58.80 | 58.86 | 7,025,859 | -2.10(-3.44%) |
Sep 12, 2008 | 60.80 | 61.65 | 59.86 | 60.96 | 4,806,611 | -0.08(-0.13%) |
Sep 11, 2008 | 57.67 | 61.07 | 56.75 | 61.04 | 6,845,530 | +2.45(+4.18%) |
Sep 10, 2008 | 57.58 | 59.76 | 56.82 | 58.59 | 5,309,382 | +0.91(+1.58%) |
Sep 09, 2008 | 58.80 | 59.00 | 57.60 | 57.68 | 6,812,488 | -1.21(-2.06%) |
Sep 08, 2008 | 57.83 | 58.90 | 56.63 | 58.89 | 7,351,665 | +2.45(+4.34%) |
Sep 05, 2008 | 53.90 | 56.45 | 53.49 | 56.44 | 3,331,522 | +2.25(+4.16%) |
Sep 04, 2008 | 56.25 | 56.43 | 54.19 | 54.19 | 4,006,115 | -3.09(-5.39%) |
Sep 03, 2008 | 56.82 | 57.74 | 55.88 | 57.27 | 3,774,940 | +1.02(+1.80%) |
Sep 02, 2008 | 57.25 | 57.40 | 55.42 | 56.26 | 2,665,927 | -0.01(-0.02%) |
Aug 29, 2008 | 56.88 | 57.12 | 55.99 | 56.27 | 2,145,597 | -0.85(-1.48%) |
Aug 28, 2008 | 55.96 | 57.12 | 55.42 | 57.12 | 2,312,642 | +1.95(+3.54%) |
Aug 27, 2008 | 54.14 | 55.58 | 53.86 | 55.17 | 1,599,709 | +1.03(+1.90%) |
Aug 26, 2008 | 53.74 | 54.35 | 53.31 | 54.14 | 1,958,221 | +0.42(+0.78%) |
Aug 25, 2008 | 55.10 | 55.10 | 53.55 | 53.72 | 1,966,333 | -1.83(-3.30%) |
Aug 22, 2008 | 54.80 | 55.59 | 53.74 | 55.55 | 2,503,708 | +1.51(+2.78%) |
Aug 21, 2008 | 54.27 | 54.48 | 53.56 | 54.05 | 2,314,392 | -0.69(-1.25%) |
Aug 20, 2008 | 53.28 | 54.77 | 52.09 | 54.73 | 3,236,424 | +1.86(+3.51%) |
Aug 19, 2008 | 53.42 | 53.54 | 52.59 | 52.88 | 3,140,948 | -0.88(-1.63%) |
Aug 18, 2008 | 55.59 | 55.59 | 53.58 | 53.75 | 3,221,063 | -1.76(-3.17%) |
Aug 15, 2008 | 55.22 | 55.94 | 54.61 | 55.51 | 3,394,432 | +0.44(+0.80%) |
Aug 14, 2008 | 53.02 | 55.22 | 52.93 | 55.07 | 2,779,989 | +1.62(+3.04%) |
Aug 13, 2008 | 54.86 | 54.86 | 52.50 | 53.44 | 3,890,633 | -1.59(-2.89%) |
Aug 12, 2008 | 56.00 | 56.31 | 54.59 | 55.03 | 3,599,768 | -1.74(-3.07%) |
Aug 11, 2008 | 55.50 | 57.39 | 54.96 | 56.78 | 3,903,233 | +1.24(+2.23%) |
Aug 08, 2008 | 54.10 | 55.97 | 53.42 | 55.54 | 3,074,797 | +1.30(+2.40%) |
Aug 07, 2008 | 56.34 | 56.93 | 53.79 | 54.24 | 4,239,775 | -2.48(-4.38%) |
Aug 06, 2008 | 55.96 | 57.14 | 55.64 | 56.72 | 3,968,547 | +0.15(+0.27%) |
Aug 05, 2008 | 55.63 | 56.59 | 55.22 | 56.57 | 3,775,884 | +1.88(+3.43%) |
Aug 04, 2008 | 54.91 | 55.67 | 53.90 | 54.69 | 3,007,525 | -0.24(-0.45%) |
Aug 01, 2008 | 55.18 | 55.40 | 53.49 | 54.94 | 3,470,533 | +0.22(+0.40%) |
Jul 31, 2008 | 54.44 | 55.47 | 54.05 | 54.72 | 3,612,125 | -0.32(-0.59%) |
Jul 30, 2008 | 55.19 | 55.96 | 54.17 | 55.04 | 4,395,099 | +0.26(+0.47%) |
Jul 29, 2008 | 54.78 | 54.83 | 51.45 | 54.78 | 5,480,918 | +2.74(+5.27%) |
Jul 28, 2008 | 53.89 | 54.56 | 51.93 | 52.04 | 3,493,802 | -1.91(-3.54%) |
Jul 25, 2008 | 53.34 | 54.21 | 52.42 | 53.95 | 3,807,886 | +1.12(+2.12%) |
Jul 24, 2008 | 55.13 | 55.33 | 52.44 | 52.83 | 4,635,302 | -2.25(-4.08%) |
Jul 23, 2008 | 56.48 | 57.01 | 53.76 | 55.08 | 6,429,453 | -1.34(-2.37%) |
Jul 22, 2008 | 53.97 | 56.43 | 52.68 | 56.41 | 6,231,403 | +2.46(+4.55%) |
Jul 21, 2008 | 54.10 | 55.48 | 53.35 | 53.96 | 3,768,728 | -0.73(-1.34%) |
Jul 18, 2008 | 54.47 | 54.82 | 53.17 | 54.69 | 5,557,931 | -0.24(-0.45%) |
Jul 17, 2008 | 53.61 | 55.45 | 50.42 | 54.94 | 7,943,162 | +1.74(+3.26%) |
Jul 16, 2008 | 49.35 | 53.41 | 49.31 | 53.20 | 8,756,853 | +6.17(+13.11%) |
Jul 15, 2008 | 46.99 | 50.01 | 45.51 | 47.03 | 7,553,179 | +0.52(+1.13%) |
Jul 14, 2008 | 50.01 | 50.05 | 46.42 | 46.51 | 3,901,480 | -2.31(-4.73%) |
Jul 11, 2008 | 47.88 | 49.91 | 47.14 | 48.82 | 4,464,987 | +0.26(+0.53%) |
Jul 10, 2008 | 47.67 | 49.10 | 46.95 | 48.56 | 4,237,012 | +0.94(+1.97%) |
Jul 09, 2008 | 49.92 | 50.36 | 47.24 | 47.62 | 3,839,444 | -2.04(-4.10%) |
Jul 08, 2008 | 46.50 | 49.73 | 45.98 | 49.66 | 4,837,868 | +3.25(+7.01%) |
Jul 07, 2008 | 47.47 | 48.35 | 45.49 | 46.40 | 3,488,553 | -1.19(-2.50%) |
Jul 04, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | +0.00(+0.00%) |
Jul 03, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | -0.38(-0.79%) |
Jul 02, 2008 | 49.69 | 49.92 | 47.80 | 47.97 | 3,305,452 | -1.19(-2.42%) |