Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.23 | 37.52 | 35.98 | 36.65 | 1,382,142 | -0.48(-1.29%) |
Sep 29, 2008 | 38.64 | 38.64 | 37.02 | 37.13 | 1,534,136 | -1.61(-4.16%) |
Sep 26, 2008 | 38.39 | 38.77 | 37.64 | 38.74 | 0 | +0.29(+0.75%) |
Sep 25, 2008 | 37.30 | 38.95 | 37.20 | 38.45 | 843,864 | +1.30(+3.50%) |
Sep 24, 2008 | 36.95 | 37.66 | 36.79 | 37.15 | 761,986 | +0.22(+0.60%) |
Sep 23, 2008 | 37.60 | 38.39 | 36.93 | 36.93 | 997,573 | -0.18(-0.49%) |
Sep 22, 2008 | 38.37 | 38.37 | 36.83 | 37.11 | 769,639 | -1.21(-3.16%) |
Sep 19, 2008 | 39.45 | 39.45 | 37.79 | 38.32 | 0 | +0.74(+1.97%) |
Sep 18, 2008 | 37.25 | 38.03 | 36.60 | 37.58 | 1,828,008 | +0.77(+2.09%) |
Sep 17, 2008 | 38.06 | 38.22 | 36.80 | 36.81 | 1,488,883 | -1.75(-4.54%) |
Sep 16, 2008 | 38.38 | 38.73 | 37.73 | 38.56 | 1,618,482 | -0.32(-0.82%) |
Sep 15, 2008 | 38.98 | 39.86 | 38.80 | 38.88 | 908,327 | -1.08(-2.70%) |
Sep 12, 2008 | 39.35 | 40.09 | 38.99 | 39.96 | 1,187,539 | +0.27(+0.68%) |
Sep 11, 2008 | 39.27 | 39.74 | 39.05 | 39.69 | 1,704,330 | +0.05(+0.13%) |
Sep 10, 2008 | 39.61 | 39.97 | 39.27 | 39.64 | 1,272,363 | +0.05(+0.13%) |
Sep 09, 2008 | 40.15 | 40.35 | 39.42 | 39.59 | 1,880,607 | -0.56(-1.39%) |
Sep 08, 2008 | 39.31 | 40.15 | 38.95 | 40.15 | 1,970,000 | +1.76(+4.58%) |
Sep 05, 2008 | 39.01 | 39.17 | 37.83 | 38.39 | 0 | -1.15(-2.91%) |
Sep 04, 2008 | 39.50 | 39.66 | 39.09 | 39.54 | 2,039,144 | -0.07(-0.18%) |
Sep 03, 2008 | 39.18 | 39.77 | 39.10 | 39.61 | 1,684,306 | +0.58(+1.49%) |
Sep 02, 2008 | 39.00 | 39.67 | 38.87 | 39.03 | 1,253,530 | +0.40(+1.04%) |
Aug 29, 2008 | 38.23 | 38.99 | 38.23 | 38.63 | 0 | -0.02(-0.05%) |
Aug 28, 2008 | 38.24 | 38.67 | 38.14 | 38.65 | 937,017 | +0.57(+1.50%) |
Aug 27, 2008 | 37.15 | 38.42 | 37.15 | 38.08 | 856,511 | +0.69(+1.85%) |
Aug 26, 2008 | 37.39 | 37.55 | 37.13 | 37.39 | 825,605 | -0.04(-0.11%) |
Aug 25, 2008 | 37.66 | 37.91 | 37.33 | 37.43 | 786,005 | -0.50(-1.32%) |
Aug 22, 2008 | 37.58 | 38.08 | 37.53 | 37.93 | 0 | +0.51(+1.36%) |
Aug 21, 2008 | 36.84 | 37.65 | 36.84 | 37.42 | 610,073 | +0.05(+0.13%) |
Aug 20, 2008 | 37.24 | 37.81 | 37.02 | 37.37 | 880,226 | +0.22(+0.59%) |
Aug 19, 2008 | 37.59 | 37.82 | 36.85 | 37.15 | 1,761,598 | -0.61(-1.62%) |
Aug 18, 2008 | 38.16 | 38.32 | 37.49 | 37.76 | 1,044,746 | -0.58(-1.51%) |
Aug 15, 2008 | 37.75 | 38.36 | 37.47 | 38.34 | 0 | +0.59(+1.56%) |
Aug 14, 2008 | 37.11 | 38.06 | 36.74 | 37.75 | 1,038,599 | +0.30(+0.80%) |
Aug 13, 2008 | 38.05 | 38.05 | 36.84 | 37.45 | 1,558,290 | -0.61(-1.60%) |
Aug 12, 2008 | 38.36 | 38.53 | 37.99 | 38.06 | 1,462,263 | -0.43(-1.12%) |
Aug 11, 2008 | 37.69 | 38.95 | 37.56 | 38.49 | 1,205,402 | +0.95(+2.53%) |
Aug 08, 2008 | 37.16 | 37.69 | 37.16 | 37.54 | 1,221,559 | +0.13(+0.35%) |
Aug 07, 2008 | 38.01 | 38.01 | 37.16 | 37.41 | 1,236,936 | -0.58(-1.53%) |
Aug 06, 2008 | 37.15 | 38.34 | 36.73 | 37.99 | 1,649,843 | +1.19(+3.23%) |
Aug 05, 2008 | 35.75 | 36.96 | 35.75 | 36.80 | 1,630,902 | +0.74(+2.05%) |
Aug 04, 2008 | 36.05 | 37.35 | 35.75 | 36.06 | 1,528,907 | -0.16(-0.44%) |
Aug 01, 2008 | 37.41 | 37.71 | 35.88 | 36.22 | 1,365,827 | -0.97(-2.61%) |
Jul 31, 2008 | 36.13 | 37.75 | 36.13 | 37.19 | 1,976,647 | +0.35(+0.95%) |
Jul 30, 2008 | 36.55 | 37.02 | 36.18 | 36.84 | 1,173,089 | +0.58(+1.60%) |
Jul 29, 2008 | 36.26 | 36.61 | 35.97 | 36.26 | 1,540,539 | +0.55(+1.54%) |
Jul 28, 2008 | 36.21 | 36.21 | 35.59 | 35.71 | 1,621,459 | -0.35(-0.97%) |
Jul 25, 2008 | 36.69 | 36.69 | 35.86 | 36.06 | 1,298,052 | -0.41(-1.12%) |
Jul 24, 2008 | 36.85 | 36.91 | 36.19 | 36.47 | 1,802,553 | -0.84(-2.25%) |
Jul 23, 2008 | 37.11 | 38.21 | 37.05 | 37.31 | 1,713,405 | +0.17(+0.46%) |
Jul 22, 2008 | 36.37 | 37.14 | 36.23 | 37.14 | 1,159,160 | +0.50(+1.36%) |
Jul 21, 2008 | 36.32 | 37.19 | 36.21 | 36.64 | 1,373,261 | +0.23(+0.63%) |
Jul 18, 2008 | 36.02 | 36.60 | 35.91 | 36.41 | 1,303,717 | +0.42(+1.17%) |
Jul 17, 2008 | 35.94 | 36.35 | 35.39 | 35.99 | 1,803,430 | +0.14(+0.39%) |
Jul 16, 2008 | 35.08 | 35.86 | 35.03 | 35.85 | 1,295,918 | +0.38(+1.07%) |
Jul 15, 2008 | 35.01 | 35.94 | 34.84 | 35.47 | 1,949,010 | +0.71(+2.04%) |
Jul 14, 2008 | 35.02 | 35.44 | 34.63 | 34.76 | 1,247,375 | +0.21(+0.61%) |
Jul 11, 2008 | 34.58 | 35.01 | 34.26 | 34.55 | 1,891,525 | -0.49(-1.40%) |
Jul 10, 2008 | 34.73 | 35.32 | 34.42 | 35.04 | 1,323,076 | +0.45(+1.30%) |
Jul 09, 2008 | 35.03 | 35.13 | 34.51 | 34.59 | 1,797,478 | -0.47(-1.34%) |
Jul 08, 2008 | 34.46 | 35.08 | 34.13 | 35.06 | 2,092,633 | +0.45(+1.30%) |
Jul 07, 2008 | 34.55 | 35.02 | 34.17 | 34.61 | 1,832,651 | +0.14(+0.41%) |
Jul 04, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.00(+0.00%) |
Jul 03, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.01(+0.03%) |
Jul 02, 2008 | 35.79 | 35.79 | 34.44 | 34.46 | 2,530,751 | -1.47(-4.09%) |