Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.45 | 39.92 | 38.15 | 39.44 | 53,463,196 | +1.83(+4.85%) |
Sep 29, 2008 | 40.98 | 40.98 | 36.72 | 37.61 | 71,155,008 | -4.43(-10.53%) |
Sep 26, 2008 | 41.97 | 42.53 | 41.00 | 42.04 | 0 | -1.02(-2.37%) |
Sep 25, 2008 | 42.18 | 43.44 | 42.17 | 43.06 | 44,637,428 | +0.81(+1.91%) |
Sep 24, 2008 | 42.66 | 42.87 | 41.99 | 42.25 | 47,641,328 | +0.12(+0.28%) |
Sep 23, 2008 | 43.58 | 44.15 | 42.04 | 42.13 | 51,841,036 | -1.53(-3.50%) |
Sep 22, 2008 | 44.31 | 45.07 | 43.48 | 43.66 | 55,177,012 | -0.58(-1.32%) |
Sep 19, 2008 | 44.31 | 48.50 | 42.48 | 44.25 | 0 | +2.91(+7.05%) |
Sep 18, 2008 | 41.59 | 42.00 | 39.50 | 41.33 | 101,861,152 | -0.52(-1.25%) |
Sep 17, 2008 | 40.63 | 41.98 | 39.59 | 41.86 | 106,931,104 | +0.76(+1.84%) |
Sep 16, 2008 | 38.50 | 41.10 | 37.92 | 41.10 | 98,560,352 | +1.34(+3.37%) |
Sep 15, 2008 | 40.75 | 41.74 | 39.55 | 39.76 | 87,676,312 | -3.05(-7.12%) |
Sep 12, 2008 | 41.46 | 42.84 | 41.45 | 42.81 | 85,960,000 | +1.29(+3.11%) |
Sep 11, 2008 | 40.37 | 41.58 | 39.56 | 41.51 | 83,673,496 | +0.81(+1.98%) |
Sep 10, 2008 | 39.82 | 41.16 | 39.56 | 40.71 | 97,225,920 | +1.25(+3.16%) |
Sep 09, 2008 | 41.80 | 41.81 | 39.33 | 39.46 | 104,731,488 | -2.65(-6.28%) |
Sep 08, 2008 | 43.51 | 43.65 | 41.74 | 42.10 | 80,861,296 | -0.38(-0.91%) |
Sep 05, 2008 | 42.90 | 42.93 | 41.49 | 42.49 | 0 | -0.27(-0.62%) |
Sep 04, 2008 | 43.66 | 44.10 | 42.14 | 42.76 | 87,031,096 | -0.90(-2.06%) |
Sep 03, 2008 | 43.61 | 44.44 | 43.02 | 43.66 | 80,797,816 | -0.22(-0.51%) |
Sep 02, 2008 | 44.77 | 44.83 | 43.87 | 43.88 | 81,251,680 | -2.48(-5.34%) |
Aug 29, 2008 | 47.14 | 47.18 | 46.17 | 46.36 | 36,044,012 | -0.35(-0.74%) |
Aug 28, 2008 | 47.67 | 47.76 | 46.02 | 46.71 | 45,765,304 | -0.61(-1.29%) |
Aug 27, 2008 | 47.24 | 47.61 | 46.95 | 47.31 | 38,738,500 | +0.75(+1.61%) |
Aug 26, 2008 | 46.23 | 46.95 | 46.03 | 46.56 | 43,406,496 | +0.75(+1.63%) |
Aug 25, 2008 | 46.46 | 46.79 | 45.56 | 45.82 | 36,057,808 | -0.52(-1.13%) |
Aug 22, 2008 | 47.00 | 47.09 | 45.93 | 46.34 | 40,215,772 | -1.06(-2.24%) |
Aug 21, 2008 | 46.86 | 47.64 | 46.52 | 47.40 | 53,419,084 | +1.24(+2.68%) |
Aug 20, 2008 | 45.47 | 46.42 | 44.94 | 46.16 | 75,247,728 | +1.27(+2.82%) |
Aug 19, 2008 | 43.42 | 45.02 | 43.38 | 44.90 | 71,233,120 | +1.47(+3.37%) |
Aug 18, 2008 | 44.69 | 44.77 | 42.45 | 43.43 | 51,642,044 | -0.53(-1.21%) |
Aug 15, 2008 | 44.61 | 44.63 | 43.57 | 43.97 | 0 | -0.88(-1.95%) |
Aug 14, 2008 | 45.33 | 45.56 | 44.31 | 44.84 | 58,252,944 | -0.80(-1.76%) |
Aug 13, 2008 | 43.95 | 45.65 | 43.95 | 45.64 | 71,058,808 | +1.71(+3.89%) |
Aug 12, 2008 | 44.46 | 44.61 | 43.85 | 43.94 | 49,966,532 | -0.12(-0.28%) |
Aug 11, 2008 | 44.52 | 44.72 | 43.26 | 44.06 | 53,745,656 | -0.15(-0.34%) |
Aug 08, 2008 | 44.27 | 44.52 | 43.30 | 44.21 | 60,622,188 | -0.63(-1.40%) |
Aug 07, 2008 | 45.80 | 45.94 | 44.62 | 44.84 | 54,273,104 | -0.47(-1.04%) |
Aug 06, 2008 | 44.39 | 45.40 | 44.27 | 45.31 | 62,039,672 | +0.95(+2.14%) |
Aug 05, 2008 | 43.74 | 44.58 | 43.36 | 44.36 | 70,702,760 | +0.27(+0.62%) |
Aug 04, 2008 | 46.26 | 46.30 | 43.65 | 44.08 | 77,583,088 | -2.17(-4.70%) |
Aug 01, 2008 | 46.23 | 47.43 | 46.05 | 46.26 | 47,937,640 | +0.02(+0.04%) |
Jul 31, 2008 | 47.56 | 47.62 | 45.81 | 46.24 | 53,414,792 | -1.87(-3.89%) |
Jul 30, 2008 | 45.49 | 48.18 | 45.17 | 48.11 | 71,550,456 | +2.53(+5.54%) |
Jul 29, 2008 | 45.64 | 45.96 | 44.89 | 45.58 | 46,673,160 | -0.39(-0.85%) |
Jul 28, 2008 | 46.19 | 46.93 | 45.86 | 45.97 | 38,715,540 | +0.01(+0.03%) |
Jul 25, 2008 | 45.61 | 46.71 | 45.48 | 45.96 | 59,896,860 | +0.32(+0.69%) |
Jul 24, 2008 | 46.05 | 46.46 | 44.62 | 45.64 | 84,485,312 | -0.29(-0.64%) |
Jul 23, 2008 | 47.52 | 47.89 | 45.57 | 45.94 | 89,601,232 | -1.65(-3.46%) |
Jul 22, 2008 | 48.60 | 48.97 | 47.40 | 47.58 | 78,754,360 | -1.57(-3.20%) |
Jul 21, 2008 | 48.13 | 49.15 | 47.50 | 49.15 | 54,886,012 | +1.50(+3.15%) |
Jul 18, 2008 | 47.20 | 48.24 | 46.94 | 47.65 | 63,784,504 | +0.64(+1.36%) |
Jul 17, 2008 | 48.18 | 48.69 | 45.98 | 47.01 | 86,145,432 | -0.99(-2.06%) |
Jul 16, 2008 | 48.87 | 49.04 | 47.15 | 48.00 | 79,488,432 | -0.99(-2.03%) |
Jul 15, 2008 | 50.93 | 51.14 | 48.86 | 48.99 | 52,543,988 | -2.33(-4.54%) |
Jul 14, 2008 | 50.92 | 51.71 | 50.47 | 51.32 | 34,775,516 | +0.35(+0.68%) |
Jul 11, 2008 | 51.23 | 51.52 | 49.93 | 50.97 | 54,716,636 | -0.16(-0.30%) |
Jul 10, 2008 | 49.77 | 51.24 | 49.02 | 51.13 | 60,574,460 | +1.54(+3.11%) |
Jul 09, 2008 | 51.05 | 51.66 | 49.42 | 49.59 | 52,061,088 | -1.04(-2.06%) |
Jul 08, 2008 | 50.92 | 51.06 | 49.44 | 50.63 | 80,364,880 | -0.85(-1.65%) |
Jul 07, 2008 | 52.34 | 53.19 | 50.95 | 51.48 | 63,640,632 | -1.24(-2.36%) |
Jul 04, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | +0.00(+0.00%) |
Jul 03, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | -0.82(-1.53%) |
Jul 02, 2008 | 55.37 | 55.99 | 53.11 | 53.54 | 59,094,968 | -1.71(-3.09%) |