Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.32 | 29.78 | 28.09 | 29.64 | 43,096,276 | +2.13(+7.75%) |
Sep 29, 2008 | 31.04 | 31.44 | 21.30 | 27.51 | 73,766,480 | -4.11(-13.00%) |
Sep 26, 2008 | 31.38 | 31.90 | 30.93 | 31.62 | 30,652,724 | -0.48(-1.50%) |
Sep 25, 2008 | 31.68 | 32.58 | 31.27 | 32.10 | 24,307,634 | +0.86(+2.76%) |
Sep 24, 2008 | 31.81 | 32.05 | 30.71 | 31.24 | 27,673,184 | -0.43(-1.35%) |
Sep 23, 2008 | 31.94 | 32.82 | 31.34 | 31.67 | 30,228,088 | -0.03(-0.11%) |
Sep 22, 2008 | 33.39 | 33.62 | 31.55 | 31.70 | 26,825,964 | -1.92(-5.70%) |
Sep 19, 2008 | 33.63 | 33.97 | 26.09 | 33.62 | 54,715,296 | +1.41(+4.37%) |
Sep 18, 2008 | 31.73 | 32.77 | 30.48 | 32.22 | 56,654,656 | +1.21(+3.92%) |
Sep 17, 2008 | 32.30 | 32.61 | 31.00 | 31.00 | 43,660,584 | -2.06(-6.22%) |
Sep 16, 2008 | 32.11 | 33.59 | 31.39 | 33.06 | 45,331,968 | +0.76(+2.35%) |
Sep 15, 2008 | 32.10 | 33.31 | 31.99 | 32.30 | 29,361,670 | -0.76(-2.30%) |
Sep 12, 2008 | 33.39 | 33.80 | 32.77 | 33.06 | 28,286,522 | -0.81(-2.38%) |
Sep 11, 2008 | 32.07 | 33.97 | 32.02 | 33.86 | 38,454,724 | +1.63(+5.05%) |
Sep 10, 2008 | 32.11 | 32.74 | 31.90 | 32.24 | 38,159,128 | +0.77(+2.46%) |
Sep 09, 2008 | 32.02 | 32.32 | 31.37 | 31.46 | 40,114,324 | -0.46(-1.45%) |
Sep 08, 2008 | 33.32 | 33.51 | 31.79 | 31.93 | 47,595,660 | -0.96(-2.92%) |
Sep 05, 2008 | 32.82 | 33.42 | 32.24 | 32.88 | 38,200,280 | -0.60(-1.79%) |
Sep 04, 2008 | 33.83 | 34.55 | 33.46 | 33.48 | 44,900,816 | -0.50(-1.46%) |
Sep 03, 2008 | 35.05 | 35.05 | 33.53 | 33.98 | 43,338,892 | -1.32(-3.73%) |
Sep 02, 2008 | 36.77 | 36.93 | 35.11 | 35.30 | 29,074,702 | -1.02(-2.81%) |
Aug 29, 2008 | 36.68 | 36.97 | 36.02 | 36.32 | 21,037,358 | -0.91(-2.45%) |
Aug 28, 2008 | 37.51 | 37.59 | 37.15 | 37.23 | 13,976,603 | -0.08(-0.20%) |
Aug 27, 2008 | 36.93 | 37.76 | 36.57 | 37.31 | 16,300,937 | +0.40(+1.08%) |
Aug 26, 2008 | 37.23 | 37.60 | 36.49 | 36.91 | 16,812,838 | -0.26(-0.71%) |
Aug 25, 2008 | 37.84 | 37.98 | 37.05 | 37.17 | 17,066,058 | -1.06(-2.76%) |
Aug 22, 2008 | 38.03 | 38.47 | 37.52 | 38.22 | 11,674,517 | +0.48(+1.28%) |
Aug 21, 2008 | 37.91 | 38.01 | 37.33 | 37.74 | 19,044,464 | -0.17(-0.44%) |
Aug 20, 2008 | 37.98 | 38.35 | 37.61 | 37.91 | 24,483,564 | +0.11(+0.29%) |
Aug 19, 2008 | 38.00 | 38.52 | 37.53 | 37.80 | 15,883,483 | -0.38(-0.99%) |
Aug 18, 2008 | 38.93 | 39.13 | 37.95 | 38.18 | 17,678,194 | -0.71(-1.83%) |
Aug 15, 2008 | 38.99 | 39.24 | 38.20 | 38.89 | 27,421,062 | +0.01(+0.04%) |
Aug 14, 2008 | 37.98 | 38.98 | 37.95 | 38.87 | 23,565,822 | +0.66(+1.73%) |
Aug 13, 2008 | 37.29 | 38.64 | 37.18 | 38.21 | 25,207,538 | +0.81(+2.18%) |
Aug 12, 2008 | 37.58 | 37.81 | 37.12 | 37.40 | 21,146,190 | -0.14(-0.39%) |
Aug 11, 2008 | 38.55 | 38.63 | 37.16 | 37.54 | 30,312,002 | -0.99(-2.58%) |
Aug 08, 2008 | 37.52 | 38.63 | 37.40 | 38.53 | 37,755,476 | +0.33(+0.87%) |
Aug 07, 2008 | 38.14 | 38.55 | 37.73 | 38.20 | 21,232,768 | -0.12(-0.32%) |
Aug 06, 2008 | 38.15 | 38.56 | 37.80 | 38.33 | 21,298,766 | -0.12(-0.31%) |
Aug 05, 2008 | 36.92 | 38.46 | 36.80 | 38.44 | 34,470,244 | +1.97(+5.41%) |
Aug 04, 2008 | 37.55 | 37.59 | 36.18 | 36.47 | 38,169,504 | -1.79(-4.69%) |
Aug 01, 2008 | 38.28 | 38.56 | 37.24 | 38.27 | 31,401,380 | +0.09(+0.23%) |
Jul 31, 2008 | 38.02 | 38.63 | 37.78 | 38.18 | 31,841,564 | -0.21(-0.54%) |
Jul 30, 2008 | 37.98 | 38.39 | 37.23 | 38.38 | 35,498,272 | +0.50(+1.31%) |
Jul 29, 2008 | 37.89 | 37.92 | 36.70 | 37.89 | 30,676,556 | +1.03(+2.81%) |
Jul 28, 2008 | 37.53 | 38.09 | 36.73 | 36.85 | 33,525,576 | -0.71(-1.89%) |
Jul 25, 2008 | 36.44 | 37.98 | 36.35 | 37.56 | 50,002,772 | +1.39(+3.85%) |
Jul 24, 2008 | 36.91 | 37.60 | 35.60 | 36.17 | 154,601,456 | +5.25(+16.98%) |
Jul 23, 2008 | 29.95 | 31.10 | 29.49 | 30.92 | 62,788,308 | +0.50(+1.63%) |
Jul 22, 2008 | 30.94 | 31.72 | 29.45 | 30.42 | 42,819,160 | -0.81(-2.61%) |
Jul 21, 2008 | 31.38 | 31.73 | 30.73 | 31.24 | 21,022,104 | +0.06(+0.20%) |
Jul 18, 2008 | 31.32 | 31.55 | 31.05 | 31.17 | 32,466,820 | -0.26(-0.81%) |
Jul 17, 2008 | 32.81 | 33.08 | 31.09 | 31.43 | 45,634,504 | -0.98(-3.02%) |
Jul 16, 2008 | 32.34 | 32.49 | 31.67 | 32.41 | 37,490,044 | +0.06(+0.17%) |
Jul 15, 2008 | 32.86 | 33.35 | 31.69 | 32.35 | 41,094,396 | -0.65(-1.97%) |
Jul 14, 2008 | 33.66 | 33.98 | 32.84 | 33.00 | 37,391,388 | -0.34(-1.01%) |
Jul 11, 2008 | 32.84 | 33.80 | 32.57 | 33.34 | 33,444,414 | +0.11(+0.33%) |
Jul 10, 2008 | 32.33 | 33.37 | 32.06 | 33.23 | 37,878,132 | +1.10(+3.41%) |
Jul 09, 2008 | 32.91 | 33.19 | 32.10 | 32.13 | 35,988,096 | -0.67(-2.04%) |
Jul 08, 2008 | 31.33 | 32.84 | 31.32 | 32.80 | 41,281,468 | +1.51(+4.83%) |
Jul 07, 2008 | 31.71 | 32.14 | 30.87 | 31.29 | 29,178,860 | +0.21(+0.69%) |
Jul 04, 2008 | 31.42 | 31.68 | 30.99 | 31.08 | 13,007,221 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.68 | 30.99 | 31.08 | 13,007,221 | +0.00(+0.00%) |
Jul 02, 2008 | 31.86 | 32.17 | 31.05 | 31.08 | 33,660,928 | -0.53(-1.68%) |