Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.87 | 44.02 | 41.69 | 43.57 | 1,015,264 | +1.88(+4.50%) |
Sep 29, 2008 | 44.20 | 44.22 | 41.52 | 41.69 | 1,944,756 | -3.06(-6.84%) |
Sep 26, 2008 | 44.13 | 44.98 | 43.98 | 44.75 | 0 | -0.28(-0.63%) |
Sep 25, 2008 | 44.74 | 45.67 | 43.98 | 45.03 | 838,306 | +0.81(+1.83%) |
Sep 24, 2008 | 45.38 | 45.73 | 43.77 | 44.23 | 1,003,675 | -0.98(-2.18%) |
Sep 23, 2008 | 45.08 | 46.28 | 43.89 | 45.21 | 1,989,251 | +0.97(+2.19%) |
Sep 22, 2008 | 46.61 | 46.67 | 44.19 | 44.24 | 1,177,396 | -2.87(-6.09%) |
Sep 19, 2008 | 49.50 | 51.83 | 42.38 | 47.11 | 0 | +2.54(+5.71%) |
Sep 18, 2008 | 44.05 | 44.89 | 41.49 | 44.57 | 1,838,865 | +1.43(+3.30%) |
Sep 17, 2008 | 45.06 | 45.30 | 43.02 | 43.14 | 2,306,870 | -1.88(-4.19%) |
Sep 16, 2008 | 44.38 | 45.35 | 42.15 | 45.03 | 5,660,482 | -0.17(-0.37%) |
Sep 15, 2008 | 45.86 | 47.62 | 43.81 | 45.19 | 2,807,248 | -2.63(-5.51%) |
Sep 12, 2008 | 48.99 | 49.18 | 47.54 | 47.83 | 0 | -1.48(-2.99%) |
Sep 11, 2008 | 50.40 | 50.73 | 47.97 | 49.30 | 914,548 | -0.88(-1.74%) |
Sep 10, 2008 | 49.95 | 50.73 | 49.53 | 50.18 | 750,602 | +0.62(+1.24%) |
Sep 09, 2008 | 50.65 | 52.36 | 49.40 | 49.56 | 896,158 | -0.84(-1.67%) |
Sep 08, 2008 | 49.51 | 51.25 | 49.51 | 50.40 | 916,315 | +2.10(+4.35%) |
Sep 05, 2008 | 49.22 | 49.22 | 47.65 | 48.30 | 0 | -0.86(-1.75%) |
Sep 04, 2008 | 51.03 | 51.21 | 48.89 | 49.16 | 1,557,882 | -2.61(-5.04%) |
Sep 03, 2008 | 52.81 | 53.98 | 51.77 | 51.77 | 821,841 | -1.25(-2.36%) |
Sep 02, 2008 | 52.95 | 54.20 | 52.64 | 53.02 | 345,962 | +0.73(+1.40%) |
Aug 29, 2008 | 52.58 | 52.91 | 52.18 | 52.29 | 0 | -0.65(-1.23%) |
Aug 28, 2008 | 52.89 | 53.36 | 52.68 | 52.94 | 482,888 | +0.21(+0.40%) |
Aug 27, 2008 | 52.28 | 53.14 | 52.22 | 52.73 | 410,061 | +0.78(+1.51%) |
Aug 26, 2008 | 51.46 | 52.39 | 51.26 | 51.95 | 342,767 | +0.60(+1.17%) |
Aug 25, 2008 | 53.50 | 53.63 | 51.30 | 51.35 | 381,593 | -1.86(-3.50%) |
Aug 22, 2008 | 52.99 | 53.21 | 52.30 | 53.21 | 0 | +0.55(+1.04%) |
Aug 21, 2008 | 52.06 | 53.16 | 51.87 | 52.66 | 576,704 | +0.28(+0.54%) |
Aug 20, 2008 | 53.24 | 53.31 | 52.06 | 52.38 | 547,585 | -0.85(-1.59%) |
Aug 19, 2008 | 53.93 | 54.16 | 52.73 | 53.23 | 918,223 | -1.19(-2.18%) |
Aug 18, 2008 | 55.48 | 55.85 | 54.18 | 54.42 | 531,471 | -0.86(-1.56%) |
Aug 15, 2008 | 54.97 | 56.37 | 54.58 | 55.28 | 0 | +0.68(+1.25%) |
Aug 14, 2008 | 52.42 | 54.87 | 52.42 | 54.60 | 804,347 | +1.33(+2.50%) |
Aug 13, 2008 | 53.43 | 53.53 | 52.33 | 53.27 | 912,835 | +0.37(+0.69%) |
Aug 12, 2008 | 52.94 | 53.42 | 52.55 | 52.90 | 888,933 | -0.24(-0.45%) |
Aug 11, 2008 | 52.48 | 53.53 | 51.58 | 53.14 | 501,550 | +0.46(+0.87%) |
Aug 08, 2008 | 50.94 | 52.84 | 50.94 | 52.69 | 753,460 | +1.75(+3.43%) |
Aug 07, 2008 | 49.76 | 50.97 | 49.48 | 50.94 | 548,779 | +0.89(+1.78%) |
Aug 06, 2008 | 48.62 | 50.05 | 48.22 | 50.05 | 470,872 | +1.19(+2.43%) |
Aug 05, 2008 | 48.21 | 49.05 | 48.09 | 48.86 | 308,569 | +0.86(+1.78%) |
Aug 04, 2008 | 48.30 | 48.30 | 47.61 | 48.01 | 429,431 | -0.59(-1.21%) |
Aug 01, 2008 | 48.13 | 49.01 | 47.41 | 48.60 | 355,695 | +0.65(+1.35%) |
Jul 31, 2008 | 47.95 | 48.59 | 47.46 | 47.95 | 372,682 | -0.71(-1.45%) |
Jul 30, 2008 | 49.00 | 49.10 | 47.94 | 48.65 | 436,515 | +0.48(+1.00%) |
Jul 29, 2008 | 48.17 | 48.27 | 46.19 | 48.17 | 585,331 | +1.94(+4.19%) |
Jul 28, 2008 | 47.63 | 48.03 | 45.69 | 46.24 | 534,284 | -1.30(-2.73%) |
Jul 25, 2008 | 47.68 | 48.20 | 47.12 | 47.53 | 327,653 | -0.30(-0.63%) |
Jul 24, 2008 | 49.01 | 49.01 | 47.76 | 47.83 | 393,867 | -0.81(-1.66%) |
Jul 23, 2008 | 48.09 | 49.86 | 48.09 | 48.64 | 499,843 | +0.49(+1.02%) |
Jul 22, 2008 | 47.03 | 48.19 | 46.49 | 48.15 | 294,096 | +0.96(+2.04%) |
Jul 21, 2008 | 47.87 | 48.15 | 46.66 | 47.18 | 232,905 | -0.23(-0.49%) |
Jul 18, 2008 | 47.52 | 47.96 | 47.32 | 47.42 | 290,382 | -0.10(-0.21%) |
Jul 17, 2008 | 46.73 | 47.73 | 45.45 | 47.52 | 616,705 | +0.93(+2.00%) |
Jul 16, 2008 | 45.35 | 46.66 | 44.90 | 46.58 | 348,465 | +1.51(+3.36%) |
Jul 15, 2008 | 45.20 | 45.91 | 43.86 | 45.07 | 557,153 | -0.13(-0.29%) |
Jul 14, 2008 | 45.63 | 45.93 | 44.88 | 45.20 | 757,022 | +0.07(+0.17%) |
Jul 11, 2008 | 44.61 | 45.73 | 44.28 | 45.13 | 517,379 | -0.60(-1.31%) |
Jul 10, 2008 | 46.40 | 46.98 | 45.32 | 45.73 | 473,571 | -0.53(-1.15%) |
Jul 09, 2008 | 47.47 | 47.87 | 46.13 | 46.26 | 547,056 | -0.88(-1.87%) |
Jul 08, 2008 | 45.56 | 47.30 | 43.92 | 47.14 | 950,793 | +1.64(+3.60%) |
Jul 07, 2008 | 47.17 | 48.16 | 45.38 | 45.50 | 952,480 | -1.17(-2.51%) |
Jul 04, 2008 | 47.82 | 48.39 | 46.33 | 46.68 | 733,422 | +0.00(+0.00%) |
Jul 03, 2008 | 47.82 | 48.39 | 46.33 | 46.68 | 733,422 | -0.72(-1.53%) |
Jul 02, 2008 | 46.82 | 47.63 | 46.78 | 47.40 | 1,077,884 | +0.72(+1.53%) |