Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.43 | 36.14 | 34.15 | 35.99 | 2,628,895 | +2.39(+7.11%) |
Sep 29, 2008 | 37.31 | 38.05 | 31.90 | 33.60 | 7,310,346 | -5.58(-14.24%) |
Sep 26, 2008 | 38.05 | 39.18 | 37.46 | 39.18 | 0 | +0.68(+1.78%) |
Sep 25, 2008 | 37.06 | 39.74 | 36.81 | 38.50 | 2,030,364 | +1.44(+3.89%) |
Sep 24, 2008 | 35.75 | 38.30 | 35.51 | 37.06 | 2,024,130 | +0.43(+1.17%) |
Sep 23, 2008 | 38.74 | 38.74 | 35.77 | 36.63 | 1,445,792 | +0.13(+0.35%) |
Sep 22, 2008 | 37.04 | 38.42 | 35.31 | 36.50 | 4,384,350 | -0.85(-2.27%) |
Sep 19, 2008 | 40.96 | 44.95 | 35.73 | 37.35 | 0 | +0.89(+2.45%) |
Sep 18, 2008 | 35.77 | 36.46 | 32.91 | 36.46 | 5,805,942 | +2.00(+5.79%) |
Sep 17, 2008 | 36.20 | 37.00 | 34.13 | 34.46 | 5,012,379 | -2.01(-5.52%) |
Sep 16, 2008 | 34.63 | 36.80 | 34.22 | 36.48 | 5,315,818 | +0.72(+2.01%) |
Sep 15, 2008 | 35.95 | 38.21 | 35.76 | 35.76 | 5,374,526 | -2.39(-6.26%) |
Sep 12, 2008 | 37.58 | 38.37 | 37.18 | 38.14 | 5,572,688 | +0.52(+1.38%) |
Sep 11, 2008 | 36.99 | 37.74 | 36.91 | 37.62 | 4,490,793 | -0.25(-0.65%) |
Sep 10, 2008 | 37.52 | 38.31 | 36.63 | 37.87 | 4,114,980 | +0.20(+0.53%) |
Sep 09, 2008 | 39.26 | 39.69 | 37.67 | 37.67 | 4,568,854 | -1.88(-4.75%) |
Sep 08, 2008 | 41.21 | 41.21 | 38.56 | 39.55 | 4,044,549 | +1.00(+2.60%) |
Sep 05, 2008 | 37.82 | 38.60 | 37.46 | 38.54 | 0 | +0.54(+1.41%) |
Sep 04, 2008 | 38.74 | 38.77 | 37.82 | 38.01 | 3,920,277 | -0.89(-2.30%) |
Sep 03, 2008 | 39.33 | 39.58 | 38.50 | 38.90 | 2,649,563 | -0.31(-0.79%) |
Sep 02, 2008 | 40.17 | 41.14 | 38.95 | 39.21 | 2,383,225 | -0.37(-0.94%) |
Aug 29, 2008 | 39.71 | 40.19 | 39.48 | 39.58 | 0 | -0.27(-0.69%) |
Aug 28, 2008 | 39.40 | 39.96 | 39.28 | 39.86 | 2,809,459 | +0.72(+1.85%) |
Aug 27, 2008 | 38.13 | 39.13 | 38.08 | 39.13 | 2,294,578 | +1.01(+2.65%) |
Aug 26, 2008 | 37.51 | 38.19 | 37.27 | 38.12 | 1,729,257 | +0.49(+1.31%) |
Aug 25, 2008 | 38.02 | 38.62 | 37.58 | 37.63 | 1,407,809 | -0.66(-1.73%) |
Aug 22, 2008 | 37.25 | 38.30 | 37.25 | 38.30 | 0 | +1.00(+2.68%) |
Aug 21, 2008 | 37.31 | 37.71 | 36.99 | 37.30 | 1,756,200 | -0.21(-0.56%) |
Aug 20, 2008 | 37.27 | 37.54 | 36.93 | 37.51 | 1,999,195 | +0.25(+0.66%) |
Aug 19, 2008 | 37.55 | 37.90 | 37.10 | 37.26 | 2,051,749 | -0.57(-1.52%) |
Aug 18, 2008 | 38.42 | 38.70 | 37.74 | 37.83 | 3,011,201 | -0.74(-1.91%) |
Aug 15, 2008 | 38.70 | 39.53 | 38.32 | 38.57 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 37.91 | 38.88 | 37.91 | 38.77 | 2,518,026 | +0.31(+0.80%) |
Aug 13, 2008 | 38.48 | 38.96 | 38.11 | 38.46 | 3,010,254 | -0.32(-0.82%) |
Aug 12, 2008 | 39.05 | 39.32 | 38.66 | 38.78 | 3,072,617 | -0.56(-1.43%) |
Aug 11, 2008 | 39.57 | 39.87 | 38.92 | 39.34 | 2,845,592 | -0.25(-0.62%) |
Aug 08, 2008 | 38.96 | 39.72 | 38.61 | 39.59 | 15,561,945 | +0.74(+1.90%) |
Aug 07, 2008 | 40.06 | 40.45 | 38.76 | 38.85 | 2,843,166 | -1.46(-3.61%) |
Aug 06, 2008 | 39.95 | 40.78 | 39.95 | 40.31 | 3,043,607 | +0.28(+0.70%) |
Aug 05, 2008 | 39.64 | 40.04 | 39.18 | 40.03 | 3,813,158 | +0.71(+1.81%) |
Aug 04, 2008 | 40.07 | 40.54 | 39.32 | 39.32 | 2,741,207 | -1.06(-2.64%) |
Aug 01, 2008 | 40.49 | 40.68 | 39.93 | 40.38 | 2,550,267 | -0.17(-0.43%) |
Jul 31, 2008 | 40.95 | 41.28 | 40.51 | 40.55 | 2,983,945 | -0.78(-1.89%) |
Jul 30, 2008 | 41.63 | 42.11 | 40.46 | 41.34 | 3,416,464 | +0.88(+2.18%) |
Jul 29, 2008 | 40.45 | 40.55 | 39.04 | 40.45 | 4,422,152 | +1.73(+4.47%) |
Jul 28, 2008 | 38.15 | 39.94 | 37.91 | 38.73 | 4,145,726 | +0.57(+1.50%) |
Jul 25, 2008 | 39.76 | 39.89 | 37.55 | 38.15 | 3,447,565 | +0.02(+0.05%) |
Jul 24, 2008 | 39.68 | 40.05 | 38.02 | 38.13 | 4,996,168 | -1.38(-3.50%) |
Jul 23, 2008 | 40.03 | 40.27 | 39.32 | 39.52 | 3,856,166 | -0.63(-1.56%) |
Jul 22, 2008 | 39.40 | 40.26 | 38.98 | 40.14 | 3,743,547 | +0.56(+1.40%) |
Jul 21, 2008 | 39.06 | 39.94 | 38.48 | 39.59 | 3,997,297 | +0.51(+1.30%) |
Jul 18, 2008 | 39.11 | 39.24 | 38.68 | 39.08 | 6,722,342 | -0.07(-0.19%) |
Jul 17, 2008 | 39.73 | 40.21 | 38.83 | 39.15 | 7,288,247 | -0.30(-0.76%) |
Jul 16, 2008 | 39.64 | 40.16 | 39.17 | 39.45 | 6,584,706 | -0.38(-0.96%) |
Jul 15, 2008 | 40.32 | 41.05 | 39.74 | 39.84 | 6,386,564 | -0.92(-2.26%) |
Jul 14, 2008 | 41.82 | 41.98 | 40.66 | 40.75 | 5,272,994 | -0.53(-1.28%) |
Jul 11, 2008 | 41.51 | 42.32 | 40.18 | 41.28 | 5,553,119 | -0.56(-1.35%) |
Jul 10, 2008 | 41.26 | 42.07 | 40.95 | 41.85 | 4,683,142 | +0.32(+0.77%) |
Jul 09, 2008 | 42.80 | 43.25 | 41.41 | 41.53 | 4,954,713 | -0.91(-2.14%) |
Jul 08, 2008 | 42.46 | 42.55 | 41.03 | 42.44 | 5,491,630 | +1.27(+3.10%) |
Jul 07, 2008 | 42.11 | 42.94 | 40.95 | 41.16 | 3,743,684 | -0.66(-1.59%) |
Jul 04, 2008 | 42.43 | 42.99 | 41.59 | 41.83 | 1,246,097 | +0.00(+0.00%) |
Jul 03, 2008 | 42.43 | 42.99 | 41.59 | 41.83 | 1,246,097 | -0.42(-0.99%) |
Jul 02, 2008 | 42.85 | 44.14 | 42.24 | 42.25 | 2,601,237 | -0.74(-1.72%) |