Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.55 | 40.29 | 38.55 | 40.17 | 231,026 | +1.48(+3.83%) |
Sep 29, 2008 | 40.69 | 41.21 | 38.39 | 38.69 | 275,977 | -3.36(-7.99%) |
Sep 26, 2008 | 40.92 | 42.06 | 40.91 | 42.05 | 0 | +0.13(+0.31%) |
Sep 25, 2008 | 41.10 | 42.34 | 41.10 | 41.92 | 172,522 | +0.74(+1.79%) |
Sep 24, 2008 | 40.80 | 41.55 | 40.80 | 41.18 | 245,786 | +0.15(+0.37%) |
Sep 23, 2008 | 41.60 | 42.16 | 40.89 | 41.03 | 219,316 | -0.33(-0.79%) |
Sep 22, 2008 | 43.50 | 43.50 | 41.28 | 41.36 | 211,377 | -1.55(-3.61%) |
Sep 19, 2008 | 49.35 | 49.35 | 41.14 | 42.91 | 0 | +1.28(+3.08%) |
Sep 18, 2008 | 40.34 | 41.79 | 39.46 | 41.62 | 350,577 | +1.60(+4.00%) |
Sep 17, 2008 | 41.49 | 41.63 | 39.99 | 40.02 | 180,668 | -1.89(-4.50%) |
Sep 16, 2008 | 41.55 | 42.36 | 40.69 | 41.91 | 237,827 | +0.08(+0.18%) |
Sep 15, 2008 | 41.99 | 43.06 | 41.83 | 41.83 | 322,249 | -1.52(-3.51%) |
Sep 12, 2008 | 42.90 | 43.45 | 42.59 | 43.36 | 113,812 | +0.04(+0.09%) |
Sep 11, 2008 | 42.47 | 43.36 | 42.14 | 43.32 | 150,510 | +0.44(+1.02%) |
Sep 10, 2008 | 43.04 | 43.25 | 42.73 | 42.88 | 44,711 | +0.33(+0.77%) |
Sep 09, 2008 | 43.57 | 43.94 | 42.55 | 42.55 | 101,153 | -1.00(-2.31%) |
Sep 08, 2008 | 43.83 | 44.20 | 42.84 | 43.55 | 139,485 | +0.27(+0.62%) |
Sep 05, 2008 | 43.07 | 43.55 | 42.71 | 43.29 | 0 | -0.07(-0.16%) |
Sep 04, 2008 | 44.52 | 44.52 | 43.36 | 43.36 | 237,765 | -1.52(-3.40%) |
Sep 03, 2008 | 45.53 | 45.53 | 44.58 | 44.88 | 91,712 | -0.71(-1.56%) |
Sep 02, 2008 | 46.91 | 46.97 | 45.43 | 45.59 | 69,477 | -0.68(-1.46%) |
Aug 29, 2008 | 46.59 | 46.71 | 46.05 | 46.26 | 139,317 | -0.93(-1.96%) |
Aug 28, 2008 | 47.09 | 47.28 | 46.94 | 47.19 | 168,865 | +0.24(+0.52%) |
Aug 27, 2008 | 46.96 | 47.05 | 45.95 | 46.95 | 120,280 | +0.59(+1.27%) |
Aug 26, 2008 | 46.56 | 46.62 | 46.07 | 46.36 | 71,549 | -0.20(-0.43%) |
Aug 25, 2008 | 47.02 | 47.23 | 46.46 | 46.56 | 210,478 | -0.79(-1.66%) |
Aug 22, 2008 | 47.10 | 47.49 | 47.00 | 47.35 | 63,515 | +0.62(+1.33%) |
Aug 21, 2008 | 46.60 | 46.83 | 46.26 | 46.72 | 499,087 | -0.16(-0.35%) |
Aug 20, 2008 | 47.10 | 47.29 | 46.59 | 46.89 | 454,018 | -0.08(-0.17%) |
Aug 19, 2008 | 47.13 | 47.30 | 46.55 | 46.97 | 769,286 | -0.46(-0.97%) |
Aug 18, 2008 | 47.94 | 48.20 | 47.10 | 47.42 | 433,799 | -0.62(-1.30%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.81 | 48.05 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 47.42 | 48.24 | 47.42 | 48.00 | 190,813 | +0.39(+0.82%) |
Aug 13, 2008 | 47.74 | 47.94 | 47.26 | 47.61 | 118,960 | -0.10(-0.22%) |
Aug 12, 2008 | 47.38 | 47.94 | 47.38 | 47.71 | 243,299 | -0.03(-0.07%) |
Aug 11, 2008 | 47.44 | 48.24 | 47.20 | 47.74 | 302,538 | +0.38(+0.80%) |
Aug 08, 2008 | 46.37 | 47.46 | 46.37 | 47.36 | 263,638 | +0.97(+2.09%) |
Aug 07, 2008 | 46.18 | 46.90 | 46.05 | 46.39 | 137,451 | -0.05(-0.11%) |
Aug 06, 2008 | 46.01 | 46.57 | 45.55 | 46.45 | 80,035 | +0.64(+1.39%) |
Aug 05, 2008 | 45.16 | 45.84 | 44.96 | 45.81 | 179,759 | +1.10(+2.47%) |
Aug 04, 2008 | 44.91 | 45.02 | 44.57 | 44.71 | 137,118 | -0.22(-0.48%) |
Aug 01, 2008 | 45.29 | 45.29 | 44.36 | 44.92 | 178,646 | -0.16(-0.35%) |
Jul 31, 2008 | 44.96 | 45.75 | 44.96 | 45.08 | 254,257 | -0.32(-0.71%) |
Jul 30, 2008 | 45.54 | 45.59 | 44.89 | 45.40 | 179,545 | +0.22(+0.48%) |
Jul 29, 2008 | 45.18 | 45.28 | 44.42 | 45.18 | 152,954 | +0.86(+1.93%) |
Jul 28, 2008 | 45.33 | 45.33 | 44.15 | 44.33 | 81,666 | -0.78(-1.73%) |
Jul 25, 2008 | 44.73 | 45.19 | 44.56 | 45.10 | 235,706 | +0.55(+1.22%) |
Jul 24, 2008 | 45.70 | 45.70 | 44.47 | 44.56 | 276,482 | -0.87(-1.92%) |
Jul 23, 2008 | 45.10 | 45.85 | 44.85 | 45.43 | 164,745 | +0.61(+1.35%) |
Jul 22, 2008 | 44.16 | 44.83 | 43.96 | 44.83 | 217,302 | +0.03(+0.08%) |
Jul 21, 2008 | 45.25 | 45.26 | 44.58 | 44.79 | 160,777 | -0.23(-0.52%) |
Jul 18, 2008 | 45.16 | 45.21 | 44.64 | 45.03 | 173,512 | -0.69(-1.51%) |
Jul 17, 2008 | 45.16 | 45.88 | 44.83 | 45.72 | 222,024 | +0.74(+1.66%) |
Jul 16, 2008 | 43.92 | 44.99 | 43.64 | 44.97 | 195,467 | +1.01(+2.30%) |
Jul 15, 2008 | 43.35 | 44.61 | 43.01 | 43.96 | 260,234 | +0.30(+0.69%) |
Jul 14, 2008 | 44.83 | 44.83 | 43.66 | 43.66 | 122,421 | -0.71(-1.60%) |
Jul 11, 2008 | 44.33 | 45.00 | 43.68 | 44.37 | 74,255 | -0.41(-0.90%) |
Jul 10, 2008 | 44.15 | 44.89 | 43.95 | 44.78 | 238,763 | +0.50(+1.13%) |
Jul 09, 2008 | 45.57 | 45.57 | 44.21 | 44.27 | 234,557 | -1.30(-2.85%) |
Jul 08, 2008 | 44.99 | 45.62 | 44.70 | 45.57 | 336,904 | +0.46(+1.02%) |
Jul 07, 2008 | 45.31 | 45.77 | 44.52 | 45.11 | 242,842 | +0.20(+0.44%) |
Jul 04, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | +0.00(+0.00%) |
Jul 03, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | -0.06(-0.13%) |
Jul 02, 2008 | 45.89 | 46.07 | 44.95 | 44.97 | 143,302 | -0.79(-1.72%) |