Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.66 | 45.38 | 43.40 | 44.83 | 72,808,000 | +2.08(+4.86%) |
Sep 29, 2008 | 45.56 | 46.18 | 42.76 | 42.76 | 99,786,976 | -3.80(-8.17%) |
Sep 26, 2008 | 45.62 | 46.78 | 45.38 | 46.56 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.34 | 46.94 | 45.32 | 46.57 | 62,606,460 | +1.52(+3.38%) |
Sep 24, 2008 | 45.00 | 45.90 | 44.46 | 45.05 | 47,702,928 | +0.20(+0.44%) |
Sep 23, 2008 | 45.36 | 67.66 | 44.79 | 44.85 | 48,274,652 | -0.69(-1.51%) |
Sep 22, 2008 | 46.30 | 47.22 | 45.34 | 45.54 | 55,428,024 | -0.42(-0.92%) |
Sep 19, 2008 | 46.47 | 47.34 | 45.16 | 45.96 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.04 | 44.89 | 43.04 | 44.89 | 83,543,840 | +1.43(+3.28%) |
Sep 17, 2008 | 43.64 | 45.68 | 43.19 | 43.46 | 75,327,304 | -0.66(-1.50%) |
Sep 16, 2008 | 41.56 | 44.31 | 41.28 | 44.12 | 72,655,512 | +1.84(+4.34%) |
Sep 15, 2008 | 43.26 | 44.97 | 42.29 | 42.29 | 69,609,912 | -2.45(-5.48%) |
Sep 12, 2008 | 43.60 | 44.86 | 43.59 | 44.74 | 49,628,308 | +1.12(+2.57%) |
Sep 11, 2008 | 43.04 | 43.73 | 42.50 | 43.62 | 61,734,140 | +0.18(+0.41%) |
Sep 10, 2008 | 42.65 | 43.76 | 42.46 | 43.44 | 54,388,628 | +1.15(+2.72%) |
Sep 09, 2008 | 43.92 | 44.45 | 42.29 | 42.29 | 66,642,116 | -2.03(-4.57%) |
Sep 08, 2008 | 44.31 | 44.77 | 43.88 | 44.32 | 54,084,096 | +0.66(+1.52%) |
Sep 05, 2008 | 43.88 | 44.10 | 43.12 | 43.66 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.85 | 45.23 | 43.70 | 43.96 | 55,776,700 | -1.09(-2.41%) |
Sep 03, 2008 | 44.46 | 45.38 | 44.46 | 45.04 | 46,794,156 | +0.40(+0.91%) |
Sep 02, 2008 | 45.05 | 45.54 | 44.61 | 44.64 | 54,889,920 | -1.55(-3.36%) |
Aug 29, 2008 | 47.05 | 47.05 | 46.19 | 46.19 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.80 | 46.87 | 46.12 | 46.87 | 35,141,288 | +0.41(+0.88%) |
Aug 27, 2008 | 46.57 | 46.92 | 46.18 | 46.46 | 35,294,456 | +0.30(+0.65%) |
Aug 26, 2008 | 45.50 | 46.18 | 45.50 | 46.16 | 32,482,616 | +0.72(+1.58%) |
Aug 25, 2008 | 46.34 | 46.51 | 45.40 | 45.44 | 35,742,984 | -0.92(-1.98%) |
Aug 22, 2008 | 46.18 | 46.59 | 45.69 | 46.36 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.77 | 46.73 | 45.61 | 46.39 | 42,677,948 | +0.89(+1.95%) |
Aug 20, 2008 | 45.34 | 45.99 | 44.67 | 45.50 | 44,984,212 | +0.50(+1.10%) |
Aug 19, 2008 | 44.10 | 45.19 | 44.09 | 45.00 | 38,336,552 | +0.82(+1.86%) |
Aug 18, 2008 | 44.72 | 45.06 | 44.05 | 44.18 | 39,742,980 | -0.31(-0.70%) |
Aug 15, 2008 | 44.51 | 44.61 | 43.99 | 44.49 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.80 | 45.12 | 44.40 | 44.71 | 44,773,740 | -0.42(-0.92%) |
Aug 13, 2008 | 44.34 | 45.39 | 44.34 | 45.13 | 53,081,560 | +0.74(+1.68%) |
Aug 12, 2008 | 45.36 | 45.41 | 44.17 | 44.38 | 45,029,184 | -0.74(-1.64%) |
Aug 11, 2008 | 45.33 | 45.58 | 44.48 | 45.12 | 42,115,772 | -0.32(-0.71%) |
Aug 08, 2008 | 44.40 | 45.52 | 44.05 | 45.45 | 50,782,652 | +0.74(+1.65%) |
Aug 07, 2008 | 45.42 | 45.67 | 44.63 | 44.71 | 43,863,180 | -0.51(-1.14%) |
Aug 06, 2008 | 45.32 | 45.41 | 44.59 | 45.22 | 53,334,352 | -0.01(-0.03%) |
Aug 05, 2008 | 44.16 | 45.23 | 44.00 | 45.23 | 69,437,488 | +1.01(+2.28%) |
Aug 04, 2008 | 45.97 | 46.26 | 43.96 | 44.22 | 65,625,920 | -1.80(-3.91%) |
Aug 01, 2008 | 46.50 | 46.82 | 45.87 | 46.02 | 49,828,772 | -0.41(-0.88%) |
Jul 31, 2008 | 47.24 | 47.66 | 46.29 | 46.43 | 70,792,600 | -2.28(-4.68%) |
Jul 30, 2008 | 46.70 | 48.93 | 46.49 | 48.71 | 62,740,516 | +2.01(+4.30%) |
Jul 29, 2008 | 46.70 | 46.88 | 46.04 | 46.70 | 44,770,752 | +0.13(+0.27%) |
Jul 28, 2008 | 47.26 | 47.47 | 46.56 | 46.58 | 41,602,196 | -0.59(-1.25%) |
Jul 25, 2008 | 46.77 | 47.58 | 46.62 | 47.17 | 47,630,580 | +0.52(+1.11%) |
Jul 24, 2008 | 46.88 | 47.31 | 46.03 | 46.65 | 63,650,796 | -0.11(-0.23%) |
Jul 23, 2008 | 47.91 | 47.92 | 46.53 | 46.76 | 53,732,384 | -1.08(-2.26%) |
Jul 22, 2008 | 47.66 | 48.05 | 47.09 | 47.84 | 48,302,056 | -0.07(-0.14%) |
Jul 21, 2008 | 47.25 | 47.91 | 46.83 | 47.91 | 42,967,200 | +0.83(+1.77%) |
Jul 18, 2008 | 46.55 | 47.07 | 46.14 | 47.07 | 62,598,344 | +0.70(+1.51%) |
Jul 17, 2008 | 46.94 | 47.22 | 45.67 | 46.38 | 67,865,872 | -0.28(-0.59%) |
Jul 16, 2008 | 47.28 | 47.33 | 45.84 | 46.65 | 69,993,904 | -0.80(-1.68%) |
Jul 15, 2008 | 49.45 | 49.46 | 47.26 | 47.45 | 59,385,300 | -1.86(-3.78%) |
Jul 14, 2008 | 49.65 | 49.92 | 48.77 | 49.31 | 37,332,608 | -0.03(-0.07%) |
Jul 11, 2008 | 49.81 | 50.02 | 48.67 | 49.35 | 50,974,832 | -0.33(-0.67%) |
Jul 10, 2008 | 48.67 | 49.68 | 48.36 | 49.68 | 53,615,116 | +1.01(+2.08%) |
Jul 09, 2008 | 49.74 | 50.34 | 48.56 | 48.67 | 50,374,448 | -0.94(-1.90%) |
Jul 08, 2008 | 49.72 | 50.10 | 48.99 | 49.61 | 62,195,368 | -0.58(-1.16%) |
Jul 07, 2008 | 50.72 | 51.31 | 49.87 | 50.20 | 51,346,180 | -0.76(-1.50%) |
Jul 04, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.00(+0.00%) |
Jul 03, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.50(+0.98%) |
Jul 02, 2008 | 51.09 | 51.74 | 50.36 | 50.46 | 59,376,744 | -0.54(-1.06%) |