Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.21 | 39.83 | 38.05 | 39.54 | 2,606,071 | +1.40(+3.67%) |
Sep 29, 2008 | 41.67 | 41.67 | 37.10 | 38.14 | 1,627,553 | -4.26(-10.05%) |
Sep 26, 2008 | 41.45 | 42.56 | 40.82 | 42.40 | 0 | +0.20(+0.46%) |
Sep 25, 2008 | 42.39 | 42.87 | 41.82 | 42.20 | 1,016,352 | +0.04(+0.11%) |
Sep 24, 2008 | 44.18 | 44.31 | 41.47 | 42.16 | 1,218,890 | -2.01(-4.56%) |
Sep 23, 2008 | 44.24 | 45.43 | 43.32 | 44.17 | 1,522,377 | -0.07(-0.16%) |
Sep 22, 2008 | 45.30 | 45.86 | 44.04 | 44.24 | 1,267,600 | -1.36(-2.99%) |
Sep 19, 2008 | 44.46 | 48.58 | 44.46 | 45.61 | 0 | +2.72(+6.34%) |
Sep 18, 2008 | 40.79 | 43.20 | 40.03 | 42.89 | 1,768,177 | +2.64(+6.55%) |
Sep 17, 2008 | 40.92 | 41.75 | 39.46 | 40.25 | 1,583,280 | -1.31(-3.15%) |
Sep 16, 2008 | 40.38 | 41.64 | 39.73 | 41.56 | 2,020,255 | +0.21(+0.52%) |
Sep 15, 2008 | 40.77 | 43.20 | 39.74 | 41.35 | 1,596,369 | -0.74(-1.76%) |
Sep 12, 2008 | 41.22 | 42.15 | 40.45 | 42.09 | 978,764 | +0.62(+1.50%) |
Sep 11, 2008 | 40.61 | 41.58 | 40.17 | 41.46 | 1,503,216 | +0.43(+1.04%) |
Sep 10, 2008 | 40.36 | 41.62 | 39.82 | 41.04 | 1,122,432 | +0.95(+2.38%) |
Sep 09, 2008 | 41.85 | 42.04 | 39.66 | 40.08 | 1,456,274 | -1.66(-3.97%) |
Sep 08, 2008 | 43.05 | 43.71 | 41.12 | 41.74 | 1,166,068 | -0.12(-0.28%) |
Sep 05, 2008 | 41.22 | 42.01 | 39.68 | 41.86 | 0 | +0.32(+0.77%) |
Sep 04, 2008 | 43.25 | 43.25 | 40.86 | 41.54 | 1,834,400 | -2.09(-4.78%) |
Sep 03, 2008 | 45.49 | 45.49 | 43.29 | 43.62 | 1,118,355 | -1.85(-4.08%) |
Sep 02, 2008 | 46.83 | 48.10 | 45.06 | 45.47 | 1,400,622 | -0.37(-0.80%) |
Aug 29, 2008 | 45.77 | 46.63 | 45.50 | 45.84 | 1,486,641 | +0.02(+0.04%) |
Aug 28, 2008 | 45.01 | 45.92 | 44.57 | 45.82 | 980,963 | +1.02(+2.27%) |
Aug 27, 2008 | 44.15 | 44.82 | 43.67 | 44.81 | 755,798 | +0.70(+1.58%) |
Aug 26, 2008 | 44.09 | 44.45 | 43.32 | 44.11 | 884,830 | +0.00(+0.00%) |
Aug 25, 2008 | 44.75 | 44.83 | 43.00 | 44.11 | 1,187,707 | -0.93(-2.06%) |
Aug 22, 2008 | 44.91 | 45.28 | 44.45 | 45.04 | 683,001 | +0.49(+1.10%) |
Aug 21, 2008 | 43.59 | 44.82 | 43.48 | 44.55 | 1,009,367 | +0.58(+1.32%) |
Aug 20, 2008 | 44.26 | 44.49 | 43.41 | 43.97 | 1,165,737 | -0.02(-0.04%) |
Aug 19, 2008 | 44.08 | 44.49 | 43.41 | 43.99 | 1,056,808 | -0.42(-0.94%) |
Aug 18, 2008 | 45.34 | 45.48 | 44.07 | 44.41 | 1,456,243 | -0.59(-1.31%) |
Aug 15, 2008 | 45.37 | 45.37 | 44.29 | 44.99 | 0 | -0.05(-0.12%) |
Aug 14, 2008 | 45.31 | 46.06 | 44.62 | 45.05 | 1,934,445 | -0.46(-1.02%) |
Aug 13, 2008 | 46.21 | 46.21 | 43.28 | 45.51 | 2,923,867 | -0.74(-1.60%) |
Aug 12, 2008 | 47.70 | 47.78 | 45.46 | 46.25 | 1,643,166 | -1.55(-3.24%) |
Aug 11, 2008 | 47.23 | 48.23 | 46.60 | 47.80 | 2,326,006 | +0.74(+1.57%) |
Aug 08, 2008 | 45.46 | 47.24 | 45.29 | 47.06 | 1,591,504 | +1.43(+3.12%) |
Aug 07, 2008 | 45.80 | 46.42 | 44.99 | 45.64 | 2,342,494 | -0.45(-0.97%) |
Aug 06, 2008 | 45.88 | 46.45 | 45.47 | 46.08 | 4,011,409 | +0.18(+0.39%) |
Aug 05, 2008 | 47.45 | 47.87 | 44.68 | 45.90 | 3,924,594 | -1.35(-2.85%) |
Aug 04, 2008 | 47.98 | 48.25 | 46.95 | 47.25 | 1,835,222 | -0.26(-0.54%) |
Aug 01, 2008 | 49.02 | 49.66 | 46.49 | 47.51 | 2,871,286 | -1.52(-3.09%) |
Jul 31, 2008 | 47.59 | 49.82 | 47.44 | 49.02 | 3,612,612 | +1.93(+4.09%) |
Jul 30, 2008 | 46.31 | 47.38 | 44.50 | 47.10 | 3,424,113 | +1.41(+3.08%) |
Jul 29, 2008 | 42.67 | 45.79 | 42.67 | 45.69 | 2,068,594 | +3.22(+7.58%) |
Jul 28, 2008 | 42.73 | 43.51 | 42.14 | 42.47 | 1,825,103 | -0.31(-0.73%) |
Jul 25, 2008 | 42.75 | 43.44 | 41.67 | 42.78 | 2,225,145 | +0.07(+0.17%) |
Jul 24, 2008 | 44.33 | 44.49 | 42.54 | 42.71 | 2,190,526 | -1.51(-3.41%) |
Jul 23, 2008 | 43.84 | 44.82 | 43.50 | 44.22 | 2,237,680 | +0.84(+1.93%) |
Jul 22, 2008 | 41.21 | 44.16 | 41.21 | 43.38 | 1,749,250 | +1.85(+4.46%) |
Jul 21, 2008 | 41.83 | 42.11 | 41.19 | 41.53 | 1,539,528 | +0.10(+0.24%) |
Jul 18, 2008 | 42.05 | 42.11 | 40.83 | 41.43 | 1,499,845 | -0.43(-1.02%) |
Jul 17, 2008 | 42.26 | 42.59 | 41.31 | 41.86 | 2,588,734 | -0.07(-0.17%) |
Jul 16, 2008 | 39.63 | 42.02 | 39.32 | 41.93 | 1,933,723 | +2.66(+6.79%) |
Jul 15, 2008 | 38.04 | 39.65 | 36.51 | 39.26 | 1,707,436 | +0.50(+1.29%) |
Jul 14, 2008 | 39.48 | 40.09 | 38.38 | 38.76 | 1,646,482 | -0.35(-0.89%) |
Jul 11, 2008 | 38.33 | 39.90 | 37.70 | 39.11 | 1,047,459 | +0.33(+0.85%) |
Jul 10, 2008 | 38.23 | 39.49 | 38.02 | 38.78 | 1,158,574 | +0.50(+1.30%) |
Jul 09, 2008 | 39.45 | 39.98 | 37.98 | 38.28 | 1,003,990 | -0.96(-2.45%) |
Jul 08, 2008 | 36.79 | 39.40 | 36.44 | 39.24 | 1,257,988 | +2.56(+6.97%) |
Jul 07, 2008 | 36.94 | 37.45 | 35.99 | 36.69 | 1,289,123 | +0.02(+0.05%) |
Jul 04, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.55(+1.53%) |
Jul 02, 2008 | 38.01 | 38.09 | 35.93 | 36.12 | 1,709,853 | -1.80(-4.75%) |