Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.95 | 43.40 | 41.95 | 42.95 | 625,343 | +1.00(+2.38%) |
Sep 29, 2008 | 43.65 | 43.45 | 41.21 | 41.95 | 422,164 | -1.70(-3.89%) |
Sep 26, 2008 | 43.65 | 44.37 | 38.22 | 43.65 | 291,410 | +0.86(+2.01%) |
Sep 25, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 42.79 | 43.90 | 42.76 | 42.79 | 753,110 | -0.78(-1.79%) |
Sep 23, 2008 | 45.00 | 44.40 | 43.33 | 43.57 | 706,299 | -1.43(-3.18%) |
Sep 22, 2008 | 45.00 | 45.00 | 44.10 | 45.00 | 292,238 | +0.35(+0.78%) |
Sep 19, 2008 | 44.65 | 45.05 | 44.20 | 44.65 | 898,519 | +1.30(+3.00%) |
Sep 18, 2008 | 43.35 | 44.25 | 42.85 | 43.35 | 1,137,893 | +0.45(+1.05%) |
Sep 17, 2008 | 42.90 | 43.99 | 42.50 | 42.90 | 615,581 | -0.46(-1.06%) |
Sep 16, 2008 | 43.36 | 44.30 | 43.00 | 43.36 | 546,466 | -0.84(-1.90%) |
Sep 15, 2008 | 44.20 | 44.80 | 43.86 | 44.20 | 969,469 | -0.55(-1.23%) |
Sep 12, 2008 | 44.75 | 44.95 | 43.99 | 44.75 | 1,281,474 | +1.00(+2.29%) |
Sep 11, 2008 | 43.75 | 44.04 | 42.85 | 43.75 | 507,365 | +0.55(+1.27%) |
Sep 10, 2008 | 43.20 | 44.60 | 43.10 | 43.20 | 335,246 | -0.85(-1.93%) |
Sep 09, 2008 | 44.05 | 44.50 | 43.75 | 44.05 | 397,808 | +0.65(+1.50%) |
Sep 08, 2008 | 43.40 | 44.48 | 42.91 | 43.40 | 399,713 | +0.00(+0.00%) |
Sep 05, 2008 | 43.40 | 43.75 | 43.20 | 43.40 | 1,133,671 | +0.45(+1.05%) |
Sep 04, 2008 | 42.95 | 43.80 | 42.80 | 42.95 | 481,333 | -1.24(-2.81%) |
Sep 03, 2008 | 44.19 | 44.20 | 43.80 | 44.19 | 293,223 | +0.02(+0.05%) |
Sep 02, 2008 | 44.17 | 44.40 | 43.95 | 44.17 | 354,714 | -0.04(-0.09%) |
Aug 29, 2008 | 44.21 | 44.55 | 44.00 | 44.21 | 240,178 | -0.11(-0.25%) |
Aug 28, 2008 | 44.50 | 44.60 | 44.10 | 44.32 | 383,276 | -0.18(-0.40%) |
Aug 27, 2008 | 44.50 | 44.50 | 44.05 | 44.50 | 366,997 | +0.27(+0.61%) |
Aug 26, 2008 | 44.23 | 44.40 | 43.96 | 44.23 | 298,295 | -0.07(-0.16%) |
Aug 25, 2008 | 44.30 | 44.60 | 44.00 | 44.30 | 389,290 | +0.30(+0.68%) |
Aug 22, 2008 | 44.00 | 44.35 | 43.75 | 44.00 | 289,759 | -0.25(-0.56%) |
Aug 21, 2008 | 44.25 | 44.50 | 44.10 | 44.25 | 367,638 | -0.60(-1.34%) |
Aug 20, 2008 | 44.85 | 45.05 | 44.55 | 44.85 | 524,942 | -0.63(-1.39%) |
Aug 19, 2008 | 45.20 | 45.65 | 44.95 | 45.48 | 1,567,549 | +0.28(+0.62%) |
Aug 18, 2008 | 45.20 | 45.65 | 45.00 | 45.20 | 319,292 | -0.28(-0.62%) |
Aug 15, 2008 | 45.48 | 45.65 | 45.20 | 45.48 | 343,793 | +0.28(+0.62%) |
Aug 14, 2008 | 45.20 | 45.76 | 45.10 | 45.20 | 218,025 | -0.65(-1.42%) |
Aug 13, 2008 | 45.85 | 45.97 | 45.15 | 45.85 | 354,340 | +0.03(+0.07%) |
Aug 12, 2008 | 45.65 | 45.99 | 45.55 | 45.82 | 366,690 | +0.17(+0.37%) |
Aug 11, 2008 | 45.65 | 45.92 | 45.40 | 45.65 | 302,513 | +0.65(+1.44%) |
Aug 08, 2008 | 45.00 | 45.10 | 44.20 | 45.00 | 1,038,047 | +0.67(+1.51%) |
Aug 07, 2008 | 44.33 | 44.70 | 43.70 | 44.33 | 458,534 | -0.19(-0.43%) |
Aug 06, 2008 | 44.52 | 44.75 | 44.25 | 44.52 | 334,213 | -0.13(-0.29%) |
Aug 05, 2008 | 44.65 | 44.70 | 43.70 | 44.65 | 495,191 | +0.52(+1.18%) |
Aug 04, 2008 | 44.13 | 44.57 | 44.09 | 44.13 | 468,685 | +0.40(+0.91%) |
Aug 01, 2008 | 43.73 | 44.25 | 43.65 | 43.73 | 263,281 | -0.07(-0.16%) |
Jul 31, 2008 | 44.35 | 44.30 | 43.75 | 43.80 | 510,673 | -0.55(-1.24%) |
Jul 30, 2008 | 44.50 | 44.60 | 44.25 | 44.35 | 439,805 | -0.15(-0.34%) |
Jul 29, 2008 | 44.50 | 44.71 | 44.15 | 44.50 | 502,784 | +0.96(+2.20%) |
Jul 28, 2008 | 43.54 | 43.95 | 43.54 | 43.54 | 251,067 | +0.81(+1.90%) |
Jul 25, 2008 | 42.73 | 42.85 | 42.35 | 42.73 | 370,552 | +0.63(+1.50%) |
Jul 24, 2008 | 42.10 | 43.10 | 41.90 | 42.10 | 283,566 | -1.00(-2.32%) |
Jul 23, 2008 | 43.10 | 43.16 | 42.73 | 43.10 | 301,387 | -0.43(-0.99%) |
Jul 22, 2008 | 43.53 | 43.73 | 43.15 | 43.53 | 288,279 | +0.35(+0.81%) |
Jul 21, 2008 | 42.65 | 43.70 | 42.90 | 43.18 | 310,916 | +0.53(+1.24%) |
Jul 18, 2008 | 42.65 | 43.60 | 42.11 | 42.65 | 348,404 | -0.95(-2.18%) |
Jul 17, 2008 | 42.60 | 43.85 | 43.20 | 43.60 | 634,861 | +1.00(+2.35%) |
Jul 16, 2008 | 42.60 | 42.90 | 42.11 | 42.60 | 562,632 | +0.15(+0.35%) |
Jul 15, 2008 | 42.45 | 42.75 | 42.10 | 42.45 | 362,499 | -0.30(-0.70%) |
Jul 14, 2008 | 42.75 | 43.10 | 42.56 | 42.75 | 338,187 | +0.17(+0.40%) |
Jul 11, 2008 | 42.58 | 43.15 | 42.45 | 42.58 | 552,554 | -0.57(-1.32%) |
Jul 10, 2008 | 43.15 | 44.45 | 42.35 | 43.15 | 612,169 | -1.30(-2.92%) |
Jul 09, 2008 | 44.45 | 45.05 | 44.25 | 44.45 | 254,209 | -0.10(-0.22%) |
Jul 08, 2008 | 44.55 | 44.77 | 44.15 | 44.55 | 793,507 | +0.10(+0.22%) |
Jul 07, 2008 | 44.45 | 44.71 | 43.95 | 44.45 | 435,878 | +0.30(+0.68%) |
Jul 04, 2008 | 44.15 | 44.60 | 44.10 | 44.15 | 157,432 | +0.00(+0.00%) |
Jul 03, 2008 | 44.15 | 44.60 | 44.10 | 44.15 | 157,432 | -67.55(-60.47%) |
Jul 02, 2008 | 111.70 | 113.39 | 111.00 | 111.70 | 145,744 | -2.10(-1.85%) |