Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.30 | 41.63 | 40.00 | 41.57 | 3,759,609 | +1.92(+4.84%) |
Sep 29, 2008 | 41.33 | 41.69 | 39.52 | 39.65 | 5,014,253 | -2.03(-4.87%) |
Sep 26, 2008 | 41.22 | 42.05 | 40.85 | 41.68 | 0 | -0.11(-0.26%) |
Sep 25, 2008 | 40.91 | 42.09 | 40.89 | 41.79 | 2,841,982 | +1.05(+2.58%) |
Sep 24, 2008 | 40.28 | 41.34 | 40.13 | 40.74 | 2,804,921 | +0.32(+0.79%) |
Sep 23, 2008 | 40.27 | 41.17 | 39.52 | 40.42 | 3,383,741 | +0.26(+0.65%) |
Sep 22, 2008 | 40.69 | 41.48 | 39.93 | 40.16 | 3,487,064 | -0.36(-0.89%) |
Sep 19, 2008 | 40.99 | 42.01 | 39.00 | 40.52 | 0 | +0.28(+0.70%) |
Sep 18, 2008 | 39.88 | 40.59 | 39.00 | 40.24 | 5,371,328 | +0.74(+1.87%) |
Sep 17, 2008 | 40.56 | 40.56 | 39.05 | 39.50 | 6,751,526 | -1.60(-3.89%) |
Sep 16, 2008 | 41.65 | 41.97 | 39.60 | 41.10 | 5,257,013 | -1.15(-2.72%) |
Sep 15, 2008 | 41.95 | 42.99 | 41.95 | 42.25 | 4,133,672 | -0.51(-1.19%) |
Sep 12, 2008 | 43.06 | 43.14 | 42.48 | 42.76 | 3,351,151 | -0.57(-1.32%) |
Sep 11, 2008 | 43.16 | 43.39 | 42.50 | 43.33 | 3,872,260 | -0.14(-0.32%) |
Sep 10, 2008 | 43.25 | 43.83 | 43.01 | 43.47 | 2,674,915 | +0.40(+0.93%) |
Sep 09, 2008 | 44.05 | 44.72 | 43.07 | 43.07 | 3,533,848 | -1.09(-2.47%) |
Sep 08, 2008 | 43.54 | 44.25 | 42.85 | 44.16 | 2,720,461 | +1.32(+3.08%) |
Sep 05, 2008 | 42.53 | 42.93 | 42.12 | 42.84 | 0 | -0.11(-0.26%) |
Sep 04, 2008 | 43.96 | 43.98 | 42.64 | 42.95 | 4,112,855 | -1.15(-2.61%) |
Sep 03, 2008 | 43.41 | 44.57 | 43.32 | 44.10 | 3,466,591 | +0.78(+1.80%) |
Sep 02, 2008 | 43.21 | 43.80 | 43.21 | 43.32 | 2,650,482 | +0.49(+1.14%) |
Aug 29, 2008 | 43.50 | 43.72 | 42.74 | 42.83 | 0 | -0.71(-1.63%) |
Aug 28, 2008 | 42.98 | 43.60 | 42.77 | 43.54 | 3,022,642 | +0.54(+1.26%) |
Aug 27, 2008 | 42.66 | 43.00 | 42.32 | 43.00 | 1,901,206 | +0.31(+0.73%) |
Aug 26, 2008 | 42.42 | 42.88 | 42.14 | 42.69 | 1,688,570 | +0.22(+0.52%) |
Aug 25, 2008 | 43.14 | 43.14 | 42.15 | 42.47 | 1,295,294 | -0.77(-1.78%) |
Aug 22, 2008 | 42.59 | 43.52 | 42.53 | 43.24 | 1,878,183 | +0.66(+1.55%) |
Aug 21, 2008 | 42.75 | 43.25 | 42.21 | 42.58 | 2,002,293 | -0.63(-1.46%) |
Aug 20, 2008 | 43.37 | 43.62 | 42.78 | 43.21 | 2,496,511 | +0.05(+0.12%) |
Aug 19, 2008 | 42.93 | 43.41 | 42.38 | 43.16 | 2,530,536 | -0.07(-0.16%) |
Aug 18, 2008 | 43.19 | 44.17 | 42.87 | 43.23 | 2,765,316 | +0.04(+0.09%) |
Aug 15, 2008 | 43.25 | 43.54 | 42.66 | 43.19 | 0 | +0.10(+0.23%) |
Aug 14, 2008 | 42.43 | 43.43 | 41.80 | 43.09 | 4,087,985 | +0.60(+1.41%) |
Aug 13, 2008 | 42.68 | 43.08 | 42.10 | 42.49 | 3,475,377 | -0.56(-1.30%) |
Aug 12, 2008 | 43.24 | 43.39 | 42.54 | 43.05 | 3,847,079 | -0.21(-0.49%) |
Aug 11, 2008 | 44.27 | 44.27 | 43.00 | 43.26 | 4,060,721 | -1.09(-2.46%) |
Aug 08, 2008 | 43.18 | 44.37 | 43.16 | 44.35 | 4,061,934 | +1.28(+2.97%) |
Aug 07, 2008 | 42.55 | 43.69 | 42.55 | 43.07 | 4,419,322 | -1.16(-2.62%) |
Aug 06, 2008 | 45.21 | 45.25 | 44.15 | 44.23 | 5,254,746 | -1.02(-2.25%) |
Aug 05, 2008 | 43.69 | 45.34 | 43.65 | 45.25 | 6,850,516 | +1.71(+3.93%) |
Aug 04, 2008 | 42.48 | 43.92 | 42.27 | 43.54 | 4,193,975 | +0.94(+2.21%) |
Aug 01, 2008 | 42.33 | 43.00 | 41.76 | 42.60 | 3,817,880 | +0.20(+0.47%) |
Jul 31, 2008 | 42.52 | 43.50 | 41.97 | 42.40 | 7,069,806 | -1.71(-3.88%) |
Jul 30, 2008 | 39.86 | 44.87 | 39.52 | 44.11 | 17,845,640 | +6.54(+17.41%) |
Jul 29, 2008 | 37.57 | 37.88 | 36.50 | 37.57 | 3,664,248 | +1.42(+3.93%) |
Jul 28, 2008 | 35.53 | 36.80 | 35.53 | 36.15 | 2,216,613 | -0.22(-0.60%) |
Jul 25, 2008 | 36.88 | 37.15 | 36.24 | 36.37 | 3,175,500 | -0.51(-1.38%) |
Jul 24, 2008 | 36.57 | 37.19 | 36.39 | 36.88 | 2,880,393 | +0.25(+0.68%) |
Jul 23, 2008 | 36.34 | 36.68 | 36.22 | 36.63 | 1,571,570 | +0.29(+0.80%) |
Jul 22, 2008 | 35.82 | 36.42 | 35.63 | 36.34 | 2,663,500 | +0.51(+1.42%) |
Jul 21, 2008 | 36.11 | 36.35 | 35.60 | 35.83 | 1,769,933 | -0.38(-1.05%) |
Jul 18, 2008 | 36.39 | 36.39 | 35.66 | 36.21 | 2,664,323 | -0.18(-0.49%) |
Jul 17, 2008 | 36.00 | 36.44 | 35.31 | 36.39 | 3,805,155 | +0.35(+0.97%) |
Jul 16, 2008 | 35.09 | 36.13 | 34.54 | 36.04 | 4,444,046 | +0.93(+2.65%) |
Jul 15, 2008 | 34.86 | 35.55 | 34.40 | 35.11 | 5,027,645 | -0.18(-0.51%) |
Jul 14, 2008 | 35.55 | 35.95 | 35.00 | 35.29 | 2,404,956 | +0.05(+0.14%) |
Jul 11, 2008 | 35.22 | 35.72 | 34.66 | 35.24 | 4,940,839 | -0.31(-0.87%) |
Jul 10, 2008 | 35.71 | 35.71 | 35.11 | 35.55 | 2,789,770 | -0.06(-0.17%) |
Jul 09, 2008 | 35.75 | 36.34 | 35.38 | 35.61 | 3,508,535 | -0.16(-0.45%) |
Jul 08, 2008 | 35.31 | 35.82 | 34.72 | 35.77 | 4,389,987 | +0.54(+1.53%) |
Jul 07, 2008 | 35.38 | 35.58 | 34.85 | 35.23 | 3,240,903 | -0.17(-0.48%) |
Jul 04, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.00(+0.00%) |
Jul 03, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.32(+0.91%) |
Jul 02, 2008 | 35.69 | 35.70 | 35.00 | 35.08 | 3,993,302 | -0.70(-1.96%) |