Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.93 | 35.46 | 34.04 | 35.07 | 1,797,173 | +0.73(+2.14%) |
Sep 29, 2008 | 34.76 | 35.41 | 33.78 | 34.33 | 2,776,075 | -1.15(-3.24%) |
Sep 26, 2008 | 34.66 | 36.19 | 34.07 | 35.48 | 0 | +0.47(+1.34%) |
Sep 25, 2008 | 35.53 | 35.88 | 34.78 | 35.01 | 1,300,641 | +0.05(+0.15%) |
Sep 24, 2008 | 34.54 | 35.60 | 34.23 | 34.96 | 1,570,365 | +0.42(+1.20%) |
Sep 23, 2008 | 34.48 | 35.13 | 34.09 | 34.55 | 1,490,157 | +0.30(+0.88%) |
Sep 22, 2008 | 34.84 | 35.62 | 34.16 | 34.24 | 1,592,892 | -0.30(-0.87%) |
Sep 19, 2008 | 35.39 | 37.19 | 34.21 | 34.55 | 0 | +0.70(+2.06%) |
Sep 18, 2008 | 36.43 | 36.58 | 33.17 | 33.85 | 3,858,397 | +0.04(+0.10%) |
Sep 17, 2008 | 34.36 | 35.44 | 33.66 | 33.81 | 2,013,088 | -1.37(-3.90%) |
Sep 16, 2008 | 35.04 | 35.89 | 34.58 | 35.18 | 2,367,161 | -0.36(-1.02%) |
Sep 15, 2008 | 34.68 | 36.55 | 34.46 | 35.54 | 1,878,538 | -1.29(-3.50%) |
Sep 12, 2008 | 37.26 | 37.26 | 36.29 | 36.83 | 1,220,306 | -0.65(-1.74%) |
Sep 11, 2008 | 37.36 | 37.57 | 36.75 | 37.49 | 1,555,089 | -0.42(-1.12%) |
Sep 10, 2008 | 37.47 | 38.20 | 37.12 | 37.91 | 1,441,239 | +0.64(+1.73%) |
Sep 09, 2008 | 38.16 | 38.53 | 37.10 | 37.27 | 2,018,238 | -0.86(-2.25%) |
Sep 08, 2008 | 37.96 | 38.31 | 37.34 | 38.12 | 1,523,875 | +0.93(+2.49%) |
Sep 05, 2008 | 37.28 | 37.51 | 36.72 | 37.19 | 0 | -0.69(-1.82%) |
Sep 04, 2008 | 38.71 | 38.71 | 37.60 | 37.88 | 1,110,071 | -1.05(-2.70%) |
Sep 03, 2008 | 38.85 | 39.38 | 38.55 | 38.93 | 1,429,315 | +0.08(+0.20%) |
Sep 02, 2008 | 38.47 | 40.19 | 38.38 | 38.85 | 1,786,747 | +0.86(+2.25%) |
Aug 29, 2008 | 38.06 | 38.47 | 37.90 | 38.00 | 868,612 | -0.31(-0.81%) |
Aug 28, 2008 | 37.61 | 38.32 | 37.26 | 38.31 | 1,523,199 | +0.94(+2.53%) |
Aug 27, 2008 | 36.83 | 37.58 | 36.30 | 37.36 | 1,142,020 | +0.71(+1.93%) |
Aug 26, 2008 | 36.50 | 36.93 | 36.13 | 36.66 | 1,083,765 | -0.09(-0.24%) |
Aug 25, 2008 | 37.34 | 37.54 | 36.58 | 36.74 | 766,906 | -0.76(-2.02%) |
Aug 22, 2008 | 36.86 | 37.50 | 36.64 | 37.50 | 1,478,918 | +0.16(+0.43%) |
Aug 21, 2008 | 37.09 | 37.50 | 36.69 | 37.34 | 894,308 | +0.10(+0.26%) |
Aug 20, 2008 | 36.72 | 38.00 | 36.27 | 37.25 | 1,786,641 | -0.68(-1.79%) |
Aug 19, 2008 | 38.85 | 39.01 | 37.82 | 37.93 | 1,484,531 | -1.18(-3.02%) |
Aug 18, 2008 | 39.59 | 39.60 | 38.85 | 39.11 | 1,153,824 | -0.27(-0.69%) |
Aug 15, 2008 | 39.06 | 39.73 | 38.85 | 39.38 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.25 | 39.73 | 37.97 | 39.06 | 1,321,380 | +0.70(+1.82%) |
Aug 13, 2008 | 38.33 | 38.54 | 37.27 | 38.36 | 2,022,233 | -0.27(-0.71%) |
Aug 12, 2008 | 38.40 | 38.91 | 38.01 | 38.63 | 1,859,117 | +0.04(+0.09%) |
Aug 11, 2008 | 39.32 | 39.35 | 38.10 | 38.60 | 2,557,880 | -0.34(-0.86%) |
Aug 08, 2008 | 37.78 | 39.00 | 36.59 | 38.93 | 3,679,355 | +0.00(+0.00%) |
Aug 07, 2008 | 38.84 | 39.73 | 37.57 | 38.93 | 5,722,766 | +1.83(+4.93%) |
Aug 06, 2008 | 38.40 | 38.40 | 36.68 | 37.11 | 2,328,384 | -0.87(-2.30%) |
Aug 05, 2008 | 36.86 | 38.10 | 36.73 | 37.98 | 3,219,256 | +1.47(+4.04%) |
Aug 04, 2008 | 37.52 | 37.52 | 36.36 | 36.51 | 1,643,821 | -0.57(-1.55%) |
Aug 01, 2008 | 36.66 | 37.55 | 36.10 | 37.08 | 2,059,693 | +0.80(+2.21%) |
Jul 31, 2008 | 36.72 | 37.03 | 36.00 | 36.28 | 1,203,816 | -0.70(-1.89%) |
Jul 30, 2008 | 37.04 | 37.88 | 36.35 | 36.97 | 1,044,781 | +0.06(+0.17%) |
Jul 29, 2008 | 36.91 | 37.00 | 35.01 | 36.91 | 1,363,054 | +1.66(+4.71%) |
Jul 28, 2008 | 35.44 | 35.76 | 34.78 | 35.25 | 985,425 | -0.21(-0.60%) |
Jul 25, 2008 | 36.08 | 36.40 | 35.38 | 35.46 | 968,913 | -0.56(-1.54%) |
Jul 24, 2008 | 36.71 | 37.08 | 35.91 | 36.02 | 1,483,423 | -0.60(-1.64%) |
Jul 23, 2008 | 36.89 | 37.56 | 36.10 | 36.62 | 2,995,153 | -0.38(-1.03%) |
Jul 22, 2008 | 35.43 | 37.12 | 35.32 | 37.00 | 1,614,464 | +1.31(+3.66%) |
Jul 21, 2008 | 36.35 | 36.66 | 35.41 | 35.69 | 1,332,451 | -0.48(-1.32%) |
Jul 18, 2008 | 36.28 | 37.04 | 35.84 | 36.17 | 1,818,584 | +0.14(+0.39%) |
Jul 17, 2008 | 35.01 | 36.12 | 33.92 | 36.03 | 1,707,734 | +1.17(+3.37%) |
Jul 16, 2008 | 33.07 | 35.02 | 32.69 | 34.86 | 1,475,160 | +1.95(+5.93%) |
Jul 15, 2008 | 33.50 | 33.65 | 31.69 | 32.90 | 2,590,576 | -0.65(-1.95%) |
Jul 14, 2008 | 33.05 | 33.84 | 32.19 | 33.56 | 1,863,215 | +1.06(+3.26%) |
Jul 11, 2008 | 32.45 | 32.93 | 31.43 | 32.50 | 2,003,981 | -0.44(-1.34%) |
Jul 10, 2008 | 33.17 | 33.78 | 32.49 | 32.94 | 1,793,032 | -0.19(-0.59%) |
Jul 09, 2008 | 33.90 | 34.01 | 33.00 | 33.13 | 2,042,748 | -0.94(-2.75%) |
Jul 08, 2008 | 33.82 | 34.14 | 32.88 | 34.07 | 1,882,678 | +0.58(+1.74%) |
Jul 07, 2008 | 33.03 | 33.77 | 32.86 | 33.49 | 2,280,271 | +0.71(+2.15%) |
Jul 04, 2008 | 32.95 | 33.09 | 31.11 | 32.78 | 1,682,507 | +0.00(+0.00%) |
Jul 03, 2008 | 32.95 | 33.09 | 31.11 | 32.78 | 1,682,507 | -0.04(-0.11%) |
Jul 02, 2008 | 34.57 | 34.63 | 32.79 | 32.82 | 1,785,587 | -1.68(-4.86%) |