Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.89 | 47.06 | 44.89 | 46.99 | 4,747,106 | +2.21(+4.94%) |
Sep 29, 2008 | 47.30 | 47.98 | 44.23 | 44.78 | 5,277,846 | -3.01(-6.31%) |
Sep 26, 2008 | 49.01 | 49.68 | 47.07 | 47.79 | 0 | -1.60(-3.25%) |
Sep 25, 2008 | 48.06 | 49.97 | 47.73 | 49.40 | 2,951,743 | +1.58(+3.31%) |
Sep 24, 2008 | 47.31 | 47.91 | 46.53 | 47.81 | 2,228,397 | +0.40(+0.85%) |
Sep 23, 2008 | 47.39 | 48.56 | 47.25 | 47.41 | 2,989,832 | +0.02(+0.04%) |
Sep 22, 2008 | 48.32 | 48.51 | 47.26 | 47.39 | 2,246,374 | -0.78(-1.61%) |
Sep 19, 2008 | 46.33 | 49.93 | 44.88 | 48.17 | 0 | +2.05(+4.45%) |
Sep 18, 2008 | 46.50 | 47.66 | 45.27 | 46.11 | 6,754,262 | +0.03(+0.07%) |
Sep 17, 2008 | 48.06 | 48.32 | 45.47 | 46.08 | 7,366,190 | -2.72(-5.58%) |
Sep 16, 2008 | 50.65 | 51.41 | 46.79 | 48.80 | 7,126,176 | -2.26(-4.43%) |
Sep 15, 2008 | 51.75 | 52.39 | 51.01 | 51.07 | 5,303,561 | -2.04(-3.84%) |
Sep 12, 2008 | 51.53 | 53.40 | 51.38 | 53.11 | 0 | +1.40(+2.71%) |
Sep 11, 2008 | 50.28 | 51.79 | 49.33 | 51.71 | 3,825,514 | +1.08(+2.14%) |
Sep 10, 2008 | 50.26 | 51.15 | 50.08 | 50.63 | 2,605,881 | +0.63(+1.27%) |
Sep 09, 2008 | 52.17 | 54.31 | 49.68 | 49.99 | 6,227,996 | -1.56(-3.03%) |
Sep 08, 2008 | 52.11 | 52.29 | 50.94 | 51.56 | 4,146,566 | +0.43(+0.84%) |
Sep 05, 2008 | 51.88 | 53.08 | 50.85 | 51.13 | 0 | -1.06(-2.03%) |
Sep 04, 2008 | 52.44 | 52.96 | 51.59 | 52.19 | 3,180,688 | -0.39(-0.73%) |
Sep 03, 2008 | 53.12 | 53.30 | 51.87 | 52.57 | 3,961,527 | -0.28(-0.53%) |
Sep 02, 2008 | 54.91 | 55.57 | 52.67 | 52.85 | 5,077,185 | -1.73(-3.16%) |
Aug 29, 2008 | 55.92 | 56.10 | 54.43 | 54.58 | 0 | -1.49(-2.66%) |
Aug 28, 2008 | 56.36 | 56.48 | 55.40 | 56.07 | 1,527,083 | -0.07(-0.13%) |
Aug 27, 2008 | 56.14 | 56.48 | 55.78 | 56.14 | 1,807,675 | +0.13(+0.23%) |
Aug 26, 2008 | 54.39 | 56.27 | 54.28 | 56.02 | 4,267,288 | +1.71(+3.15%) |
Aug 25, 2008 | 53.86 | 54.54 | 53.62 | 54.31 | 2,176,672 | +0.20(+0.36%) |
Aug 22, 2008 | 54.56 | 54.71 | 53.89 | 54.11 | 0 | -0.32(-0.58%) |
Aug 21, 2008 | 53.09 | 54.66 | 52.96 | 54.43 | 3,198,259 | +1.16(+2.18%) |
Aug 20, 2008 | 52.52 | 53.36 | 52.39 | 53.27 | 2,284,140 | +0.56(+1.06%) |
Aug 19, 2008 | 52.45 | 53.12 | 52.45 | 52.71 | 2,709,481 | -0.07(-0.14%) |
Aug 18, 2008 | 53.21 | 53.40 | 52.47 | 52.78 | 2,198,278 | -0.30(-0.57%) |
Aug 15, 2008 | 52.27 | 53.26 | 51.79 | 53.08 | 0 | +0.88(+1.69%) |
Aug 14, 2008 | 53.01 | 53.01 | 52.17 | 52.20 | 3,270,249 | -1.05(-1.96%) |
Aug 13, 2008 | 52.51 | 53.36 | 52.42 | 53.24 | 3,962,069 | +0.67(+1.28%) |
Aug 12, 2008 | 54.19 | 54.20 | 52.39 | 52.57 | 3,181,108 | -1.64(-3.03%) |
Aug 11, 2008 | 53.90 | 54.80 | 53.43 | 54.22 | 2,841,673 | +0.34(+0.64%) |
Aug 08, 2008 | 55.02 | 55.02 | 53.67 | 53.87 | 3,084,761 | -0.63(-1.15%) |
Aug 07, 2008 | 54.59 | 55.63 | 53.94 | 54.50 | 2,369,275 | -0.23(-0.42%) |
Aug 06, 2008 | 54.59 | 55.80 | 54.43 | 54.73 | 2,050,178 | -0.12(-0.21%) |
Aug 05, 2008 | 54.73 | 55.78 | 53.83 | 54.85 | 3,700,257 | +0.56(+1.04%) |
Aug 04, 2008 | 55.30 | 55.98 | 54.27 | 54.28 | 5,436,259 | -0.68(-1.24%) |
Aug 01, 2008 | 56.58 | 57.03 | 54.84 | 54.97 | 4,466,937 | -1.48(-2.62%) |
Jul 31, 2008 | 57.70 | 58.17 | 56.29 | 56.44 | 3,108,247 | -1.72(-2.96%) |
Jul 30, 2008 | 57.72 | 58.32 | 57.42 | 58.16 | 4,326,808 | +0.31(+0.54%) |
Jul 29, 2008 | 57.85 | 58.23 | 55.84 | 57.85 | 2,990,705 | +1.44(+2.55%) |
Jul 28, 2008 | 56.05 | 57.44 | 56.05 | 56.42 | 2,231,905 | -0.07(-0.13%) |
Jul 25, 2008 | 56.36 | 56.98 | 55.55 | 56.49 | 4,022,108 | +0.30(+0.53%) |
Jul 24, 2008 | 56.64 | 57.20 | 55.04 | 56.20 | 5,198,707 | -0.99(-1.73%) |
Jul 23, 2008 | 59.29 | 59.29 | 56.67 | 57.18 | 4,591,243 | -2.16(-3.64%) |
Jul 22, 2008 | 59.20 | 60.59 | 58.79 | 59.34 | 3,543,241 | -0.32(-0.54%) |
Jul 21, 2008 | 58.69 | 59.85 | 58.13 | 59.66 | 4,517,772 | +1.28(+2.19%) |
Jul 18, 2008 | 59.88 | 61.12 | 58.13 | 58.39 | 5,794,301 | -0.03(-0.05%) |
Jul 17, 2008 | 58.28 | 60.79 | 57.58 | 58.42 | 5,021,405 | -2.61(-4.28%) |
Jul 16, 2008 | 62.39 | 62.79 | 60.68 | 61.03 | 3,552,820 | -1.41(-2.26%) |
Jul 15, 2008 | 62.15 | 62.72 | 61.50 | 62.44 | 4,030,740 | -0.24(-0.38%) |
Jul 14, 2008 | 63.82 | 63.82 | 62.53 | 62.68 | 2,174,471 | -0.52(-0.82%) |
Jul 11, 2008 | 63.81 | 64.03 | 62.91 | 63.20 | 3,508,473 | -1.20(-1.86%) |
Jul 10, 2008 | 64.36 | 64.48 | 63.87 | 64.39 | 2,279,043 | +0.23(+0.35%) |
Jul 09, 2008 | 62.87 | 64.67 | 62.86 | 64.17 | 3,331,855 | +1.56(+2.50%) |
Jul 08, 2008 | 63.18 | 63.71 | 61.87 | 62.60 | 3,702,318 | -0.54(-0.86%) |
Jul 07, 2008 | 63.79 | 64.23 | 62.46 | 63.15 | 2,099,751 | -0.46(-0.73%) |
Jul 04, 2008 | 64.27 | 64.51 | 63.36 | 63.61 | 1,693,872 | +0.00(+0.00%) |
Jul 03, 2008 | 64.27 | 64.51 | 63.36 | 63.61 | 1,693,872 | -0.26(-0.41%) |
Jul 02, 2008 | 64.14 | 64.87 | 63.87 | 63.87 | 2,754,205 | -0.12(-0.19%) |