Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.75 | 33.55 | 31.57 | 33.55 | 3,879,508 | +1.38(+4.29%) |
Sep 29, 2008 | 34.63 | 34.97 | 31.85 | 32.17 | 4,595,043 | -3.04(-8.63%) |
Sep 26, 2008 | 33.54 | 35.35 | 33.08 | 35.21 | 3,207,036 | +1.00(+2.92%) |
Sep 25, 2008 | 34.00 | 35.00 | 33.48 | 34.21 | 2,623,072 | +0.61(+1.82%) |
Sep 24, 2008 | 33.34 | 34.46 | 33.23 | 33.60 | 2,316,427 | +0.45(+1.36%) |
Sep 23, 2008 | 33.78 | 34.20 | 32.96 | 33.15 | 2,526,286 | -0.36(-1.07%) |
Sep 22, 2008 | 35.22 | 35.35 | 33.50 | 33.51 | 3,210,836 | -2.20(-6.16%) |
Sep 19, 2008 | 35.13 | 37.45 | 15.06 | 35.71 | 6,982,746 | +2.25(+6.72%) |
Sep 18, 2008 | 32.57 | 33.85 | 30.96 | 33.46 | 6,510,718 | +1.31(+4.07%) |
Sep 17, 2008 | 33.69 | 33.76 | 31.84 | 32.15 | 5,686,212 | -1.39(-4.14%) |
Sep 16, 2008 | 33.09 | 34.30 | 32.88 | 33.54 | 5,080,766 | +0.12(+0.36%) |
Sep 15, 2008 | 33.10 | 34.29 | 32.85 | 33.42 | 4,057,715 | -1.02(-2.96%) |
Sep 12, 2008 | 33.99 | 34.66 | 33.57 | 34.44 | 3,387,336 | +0.12(+0.35%) |
Sep 11, 2008 | 33.26 | 34.38 | 33.15 | 34.32 | 3,314,675 | +0.86(+2.57%) |
Sep 10, 2008 | 33.94 | 34.11 | 33.31 | 33.46 | 3,391,945 | -0.49(-1.44%) |
Sep 09, 2008 | 34.45 | 34.61 | 33.93 | 33.95 | 4,459,139 | -0.39(-1.14%) |
Sep 08, 2008 | 34.48 | 34.56 | 33.56 | 34.34 | 3,441,052 | +0.57(+1.69%) |
Sep 05, 2008 | 34.01 | 34.60 | 33.11 | 33.77 | 3,028,879 | -0.60(-1.75%) |
Sep 04, 2008 | 34.70 | 34.93 | 34.02 | 34.37 | 4,374,672 | -0.25(-0.72%) |
Sep 03, 2008 | 35.43 | 35.48 | 34.28 | 34.62 | 3,867,545 | -0.81(-2.29%) |
Sep 02, 2008 | 36.27 | 36.51 | 35.30 | 35.43 | 2,790,083 | -0.10(-0.28%) |
Aug 29, 2008 | 37.09 | 37.23 | 35.46 | 35.53 | 3,365,209 | -2.01(-5.35%) |
Aug 28, 2008 | 37.16 | 37.65 | 36.58 | 37.54 | 2,175,971 | +0.61(+1.65%) |
Aug 27, 2008 | 36.26 | 37.31 | 35.97 | 36.93 | 2,489,226 | +0.53(+1.46%) |
Aug 26, 2008 | 36.22 | 36.59 | 35.91 | 36.40 | 1,956,248 | +0.20(+0.55%) |
Aug 25, 2008 | 36.36 | 36.97 | 35.83 | 36.20 | 2,769,460 | -0.96(-2.58%) |
Aug 22, 2008 | 37.02 | 37.32 | 36.46 | 37.16 | 1,879,572 | +0.54(+1.47%) |
Aug 21, 2008 | 37.06 | 37.06 | 36.23 | 36.62 | 1,874,658 | -0.51(-1.37%) |
Aug 20, 2008 | 36.96 | 37.45 | 36.63 | 37.13 | 3,532,533 | +0.52(+1.42%) |
Aug 19, 2008 | 37.96 | 38.00 | 36.47 | 36.61 | 3,691,157 | -1.31(-3.45%) |
Aug 18, 2008 | 38.50 | 38.94 | 37.50 | 37.92 | 4,114,701 | -0.45(-1.17%) |
Aug 15, 2008 | 37.76 | 39.00 | 37.46 | 38.37 | 13,398,753 | +4.02(+11.70%) |
Aug 14, 2008 | 33.88 | 34.53 | 33.00 | 34.35 | 6,449,223 | +0.07(+0.20%) |
Aug 13, 2008 | 34.07 | 34.68 | 33.68 | 34.28 | 4,131,985 | -0.11(-0.32%) |
Aug 12, 2008 | 35.62 | 36.00 | 34.16 | 34.39 | 4,252,054 | -1.15(-3.24%) |
Aug 11, 2008 | 34.84 | 35.82 | 34.59 | 35.54 | 3,096,226 | +0.28(+0.79%) |
Aug 08, 2008 | 34.25 | 35.34 | 34.07 | 35.26 | 4,478,375 | +1.16(+3.40%) |
Aug 07, 2008 | 34.15 | 34.56 | 33.80 | 34.10 | 2,695,535 | -0.10(-0.29%) |
Aug 06, 2008 | 33.66 | 34.40 | 33.39 | 34.20 | 2,951,448 | +0.48(+1.42%) |
Aug 05, 2008 | 33.04 | 33.85 | 32.77 | 33.72 | 4,472,451 | +0.95(+2.90%) |
Aug 04, 2008 | 33.56 | 33.98 | 32.70 | 32.77 | 4,319,112 | -0.90(-2.67%) |
Aug 01, 2008 | 31.95 | 33.77 | 31.61 | 33.67 | 8,835,830 | +1.78(+5.58%) |
Jul 31, 2008 | 32.30 | 32.55 | 31.34 | 31.89 | 8,163,984 | -0.86(-2.63%) |
Jul 30, 2008 | 32.80 | 33.01 | 32.25 | 32.75 | 3,083,919 | +0.01(+0.03%) |
Jul 29, 2008 | 32.74 | 33.11 | 32.37 | 32.74 | 3,751,651 | +0.54(+1.68%) |
Jul 28, 2008 | 32.95 | 32.95 | 32.09 | 32.20 | 2,534,814 | -0.56(-1.71%) |
Jul 25, 2008 | 32.79 | 33.05 | 32.58 | 32.76 | 3,509,842 | +0.02(+0.06%) |
Jul 24, 2008 | 33.75 | 33.90 | 32.70 | 32.74 | 2,560,545 | -1.17(-3.45%) |
Jul 23, 2008 | 33.76 | 34.44 | 33.51 | 33.91 | 4,075,944 | +0.10(+0.30%) |
Jul 22, 2008 | 33.03 | 34.10 | 32.37 | 33.81 | 6,496,967 | -0.44(-1.28%) |
Jul 21, 2008 | 35.71 | 35.81 | 34.00 | 34.25 | 3,950,092 | -1.76(-4.89%) |
Jul 18, 2008 | 35.91 | 36.15 | 34.92 | 36.01 | 3,111,869 | +0.02(+0.06%) |
Jul 17, 2008 | 35.52 | 36.11 | 35.09 | 35.99 | 2,744,619 | +0.74(+2.10%) |
Jul 16, 2008 | 34.05 | 35.49 | 33.89 | 35.25 | 3,011,580 | +1.15(+3.37%) |
Jul 15, 2008 | 33.03 | 34.44 | 32.80 | 34.10 | 3,278,412 | +0.80(+2.40%) |
Jul 14, 2008 | 33.49 | 33.71 | 32.97 | 33.30 | 2,901,395 | +0.25(+0.76%) |
Jul 11, 2008 | 33.66 | 33.83 | 31.83 | 33.05 | 5,382,155 | -0.67(-1.99%) |
Jul 10, 2008 | 33.25 | 33.94 | 33.05 | 33.72 | 2,411,790 | +0.71(+2.15%) |
Jul 09, 2008 | 34.26 | 34.63 | 32.97 | 33.01 | 3,084,583 | -1.59(-4.60%) |
Jul 08, 2008 | 33.55 | 34.62 | 33.42 | 34.60 | 2,721,045 | +0.92(+2.73%) |
Jul 07, 2008 | 33.87 | 34.25 | 33.14 | 33.68 | 2,979,932 | -0.28(-0.82%) |
Jul 04, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.00(+0.00%) |
Jul 03, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.31(+0.92%) |
Jul 02, 2008 | 34.62 | 34.62 | 33.57 | 33.65 | 5,309,459 | -0.99(-2.86%) |