Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.21 | 41.11 | 39.85 | 41.06 | 309,199 | +0.85(+2.11%) |
Sep 29, 2008 | 40.43 | 41.14 | 39.24 | 40.21 | 314,308 | -0.62(-1.52%) |
Sep 26, 2008 | 40.78 | 41.68 | 40.17 | 40.83 | 516,233 | +0.04(+0.10%) |
Sep 25, 2008 | 41.06 | 42.14 | 40.71 | 40.79 | 578,494 | -0.18(-0.44%) |
Sep 24, 2008 | 41.81 | 43.53 | 40.85 | 40.97 | 243,875 | -0.64(-1.54%) |
Sep 23, 2008 | 41.87 | 43.12 | 41.55 | 41.61 | 216,032 | -0.26(-0.62%) |
Sep 22, 2008 | 41.89 | 43.51 | 41.68 | 41.87 | 351,155 | +0.35(+0.84%) |
Sep 19, 2008 | 44.05 | 45.03 | 41.52 | 41.52 | 1,218,532 | -0.27(-0.65%) |
Sep 18, 2008 | 41.94 | 42.44 | 40.13 | 41.79 | 472,309 | +0.79(+1.93%) |
Sep 17, 2008 | 41.77 | 42.47 | 40.45 | 41.00 | 487,900 | -1.16(-2.75%) |
Sep 16, 2008 | 41.76 | 42.86 | 41.43 | 42.16 | 589,452 | -0.67(-1.56%) |
Sep 15, 2008 | 44.12 | 44.67 | 42.18 | 42.83 | 413,608 | -0.78(-1.79%) |
Sep 12, 2008 | 43.78 | 44.24 | 43.36 | 43.61 | 399,805 | -0.39(-0.89%) |
Sep 11, 2008 | 44.08 | 44.08 | 43.29 | 44.00 | 419,213 | -0.09(-0.20%) |
Sep 10, 2008 | 44.55 | 44.66 | 43.88 | 44.09 | 526,608 | +0.10(+0.23%) |
Sep 09, 2008 | 44.25 | 45.18 | 43.33 | 43.99 | 477,025 | -0.33(-0.74%) |
Sep 08, 2008 | 44.24 | 44.80 | 43.82 | 44.32 | 538,348 | +0.92(+2.12%) |
Sep 05, 2008 | 44.00 | 44.37 | 42.95 | 43.40 | 429,522 | -0.59(-1.34%) |
Sep 04, 2008 | 44.36 | 44.52 | 43.65 | 43.99 | 493,622 | -0.42(-0.95%) |
Sep 03, 2008 | 43.97 | 44.80 | 43.69 | 44.41 | 639,592 | +0.40(+0.91%) |
Sep 02, 2008 | 44.16 | 44.73 | 43.84 | 44.01 | 561,079 | +0.45(+1.03%) |
Aug 29, 2008 | 43.85 | 44.16 | 43.51 | 43.56 | 324,291 | -0.49(-1.11%) |
Aug 28, 2008 | 43.96 | 44.19 | 43.81 | 44.05 | 366,846 | +0.10(+0.23%) |
Aug 27, 2008 | 43.75 | 44.24 | 43.68 | 43.95 | 419,873 | +0.13(+0.30%) |
Aug 26, 2008 | 43.23 | 44.00 | 43.23 | 43.82 | 221,361 | +0.59(+1.36%) |
Aug 25, 2008 | 43.83 | 43.86 | 42.94 | 43.23 | 222,336 | -0.61(-1.39%) |
Aug 22, 2008 | 43.79 | 44.07 | 43.53 | 43.84 | 186,741 | +0.22(+0.50%) |
Aug 21, 2008 | 42.97 | 44.13 | 42.97 | 43.62 | 265,032 | +0.54(+1.25%) |
Aug 20, 2008 | 43.62 | 44.13 | 42.57 | 43.08 | 347,696 | -0.42(-0.97%) |
Aug 19, 2008 | 43.33 | 43.91 | 43.10 | 43.50 | 217,234 | -0.05(-0.11%) |
Aug 18, 2008 | 43.72 | 44.24 | 43.36 | 43.55 | 290,884 | -0.16(-0.37%) |
Aug 15, 2008 | 44.41 | 44.99 | 43.59 | 43.71 | 545,342 | +0.31(+0.71%) |
Aug 14, 2008 | 43.25 | 43.73 | 42.77 | 43.40 | 357,683 | +0.08(+0.18%) |
Aug 13, 2008 | 43.42 | 44.17 | 43.24 | 43.32 | 453,643 | -0.05(-0.12%) |
Aug 12, 2008 | 43.24 | 43.69 | 43.00 | 43.37 | 339,942 | +0.10(+0.23%) |
Aug 11, 2008 | 43.43 | 43.50 | 42.95 | 43.27 | 516,550 | +0.32(+0.75%) |
Aug 08, 2008 | 42.91 | 43.52 | 42.79 | 42.95 | 607,400 | -0.05(-0.12%) |
Aug 07, 2008 | 42.90 | 43.34 | 42.74 | 43.00 | 354,282 | -0.25(-0.58%) |
Aug 06, 2008 | 42.88 | 43.32 | 42.47 | 43.25 | 274,331 | -0.12(-0.28%) |
Aug 05, 2008 | 43.53 | 43.82 | 42.79 | 43.37 | 534,395 | +0.35(+0.81%) |
Aug 04, 2008 | 42.55 | 43.71 | 42.34 | 43.02 | 499,749 | +0.63(+1.49%) |
Aug 01, 2008 | 42.09 | 43.04 | 41.48 | 42.39 | 776,665 | +0.64(+1.53%) |
Jul 31, 2008 | 40.39 | 42.10 | 40.14 | 41.75 | 1,141,488 | +3.99(+10.57%) |
Jul 30, 2008 | 37.18 | 38.24 | 37.14 | 37.76 | 387,455 | +0.74(+2.00%) |
Jul 29, 2008 | 37.02 | 37.30 | 36.22 | 37.02 | 272,585 | +0.62(+1.70%) |
Jul 28, 2008 | 37.03 | 37.26 | 36.27 | 36.40 | 180,978 | -0.79(-2.12%) |
Jul 25, 2008 | 36.84 | 37.45 | 36.48 | 37.19 | 324,152 | +0.54(+1.47%) |
Jul 24, 2008 | 37.52 | 37.52 | 36.50 | 36.65 | 353,608 | -0.70(-1.87%) |
Jul 23, 2008 | 37.09 | 37.74 | 36.89 | 37.35 | 338,573 | +0.28(+0.76%) |
Jul 22, 2008 | 36.12 | 37.82 | 36.12 | 37.07 | 292,693 | +0.84(+2.32%) |
Jul 21, 2008 | 36.40 | 36.61 | 35.95 | 36.23 | 198,591 | +0.04(+0.11%) |
Jul 18, 2008 | 36.30 | 36.83 | 35.92 | 36.19 | 279,554 | -0.03(-0.08%) |
Jul 17, 2008 | 36.11 | 36.37 | 35.62 | 36.22 | 347,053 | +0.33(+0.92%) |
Jul 16, 2008 | 35.85 | 35.99 | 35.47 | 35.89 | 293,755 | +0.25(+0.70%) |
Jul 15, 2008 | 35.08 | 36.05 | 34.94 | 35.64 | 225,167 | +0.10(+0.28%) |
Jul 14, 2008 | 36.05 | 36.46 | 34.96 | 35.54 | 229,113 | -0.29(-0.81%) |
Jul 11, 2008 | 35.64 | 36.00 | 35.00 | 35.83 | 276,273 | -0.08(-0.22%) |
Jul 10, 2008 | 36.14 | 36.30 | 35.18 | 35.91 | 478,759 | -0.48(-1.32%) |
Jul 09, 2008 | 36.54 | 36.59 | 36.11 | 36.39 | 184,896 | +0.01(+0.03%) |
Jul 08, 2008 | 35.90 | 36.40 | 35.41 | 36.38 | 278,724 | +0.66(+1.85%) |
Jul 07, 2008 | 35.65 | 36.02 | 35.51 | 35.72 | 417,942 | +0.35(+0.99%) |
Jul 04, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.19(+0.54%) |
Jul 02, 2008 | 36.82 | 36.94 | 35.00 | 35.18 | 1,238,726 | -1.52(-4.14%) |