Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.16 | 41.14 | 37.10 | 41.14 | 1,756,275 | +3.95(+10.62%) |
Sep 29, 2008 | 40.14 | 40.72 | 36.94 | 37.19 | 2,939,058 | -2.77(-6.93%) |
Sep 26, 2008 | 38.85 | 40.36 | 38.21 | 39.96 | 0 | +1.59(+4.13%) |
Sep 25, 2008 | 38.15 | 38.63 | 37.57 | 38.37 | 1,646,590 | +1.20(+3.24%) |
Sep 24, 2008 | 36.73 | 38.07 | 36.65 | 37.17 | 908,861 | +0.18(+0.49%) |
Sep 23, 2008 | 36.96 | 38.73 | 36.48 | 36.99 | 1,584,292 | -0.38(-1.02%) |
Sep 22, 2008 | 40.39 | 40.39 | 36.54 | 37.37 | 2,147,716 | -3.40(-8.35%) |
Sep 19, 2008 | 42.45 | 44.88 | 36.53 | 40.77 | 0 | +2.52(+6.59%) |
Sep 18, 2008 | 38.22 | 38.74 | 28.81 | 38.25 | 9,591,901 | +0.28(+0.73%) |
Sep 17, 2008 | 40.90 | 41.59 | 37.69 | 37.98 | 4,111,644 | -3.52(-8.49%) |
Sep 16, 2008 | 40.52 | 41.89 | 39.13 | 41.50 | 4,168,895 | +0.23(+0.56%) |
Sep 15, 2008 | 43.35 | 43.62 | 41.27 | 41.27 | 2,972,748 | -2.12(-4.88%) |
Sep 12, 2008 | 42.32 | 43.58 | 42.27 | 43.39 | 1,866,690 | +0.42(+0.97%) |
Sep 11, 2008 | 42.07 | 43.11 | 41.96 | 42.97 | 2,045,119 | +0.17(+0.40%) |
Sep 10, 2008 | 42.05 | 43.25 | 41.91 | 42.79 | 2,307,163 | +0.97(+2.33%) |
Sep 09, 2008 | 43.65 | 44.13 | 41.77 | 41.82 | 2,549,911 | -2.07(-4.72%) |
Sep 08, 2008 | 44.29 | 44.61 | 43.12 | 43.89 | 2,138,706 | +0.20(+0.46%) |
Sep 05, 2008 | 42.55 | 43.76 | 42.49 | 43.69 | 0 | +1.07(+2.51%) |
Sep 04, 2008 | 43.35 | 43.53 | 42.53 | 42.62 | 1,247,506 | -1.06(-2.43%) |
Sep 03, 2008 | 43.09 | 43.74 | 42.66 | 43.68 | 2,155,188 | +0.49(+1.13%) |
Sep 02, 2008 | 43.91 | 44.13 | 42.79 | 43.20 | 1,405,167 | -0.51(-1.16%) |
Aug 29, 2008 | 43.46 | 43.79 | 43.29 | 43.71 | 1,047,093 | +0.13(+0.29%) |
Aug 28, 2008 | 42.98 | 43.58 | 42.51 | 43.58 | 1,240,716 | +0.77(+1.80%) |
Aug 27, 2008 | 42.99 | 43.17 | 42.57 | 42.81 | 1,105,971 | -0.36(-0.83%) |
Aug 26, 2008 | 43.03 | 43.56 | 42.61 | 43.17 | 878,895 | +0.03(+0.07%) |
Aug 25, 2008 | 43.63 | 43.80 | 43.14 | 43.14 | 1,880,544 | -0.42(-0.96%) |
Aug 22, 2008 | 42.97 | 43.65 | 42.82 | 43.56 | 1,350,224 | +0.85(+1.98%) |
Aug 21, 2008 | 42.56 | 43.09 | 42.48 | 42.71 | 1,939,311 | -0.23(-0.54%) |
Aug 20, 2008 | 42.81 | 43.01 | 42.48 | 42.94 | 2,885,021 | +0.31(+0.72%) |
Aug 19, 2008 | 42.86 | 42.93 | 42.02 | 42.64 | 2,079,205 | -0.49(-1.13%) |
Aug 18, 2008 | 43.39 | 43.76 | 42.84 | 43.12 | 1,523,785 | -0.60(-1.37%) |
Aug 15, 2008 | 43.75 | 43.92 | 42.97 | 43.72 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 43.03 | 43.91 | 42.69 | 43.76 | 2,541,195 | +0.56(+1.30%) |
Aug 13, 2008 | 41.98 | 43.80 | 41.64 | 43.20 | 3,058,465 | +1.17(+2.79%) |
Aug 12, 2008 | 42.88 | 43.01 | 41.81 | 42.02 | 2,677,268 | -1.33(-3.07%) |
Aug 11, 2008 | 43.68 | 43.93 | 42.94 | 43.36 | 1,653,956 | -0.52(-1.19%) |
Aug 08, 2008 | 43.62 | 44.13 | 43.28 | 43.88 | 2,202,197 | +0.25(+0.58%) |
Aug 07, 2008 | 44.04 | 44.28 | 43.31 | 43.62 | 2,956,806 | -0.88(-1.97%) |
Aug 06, 2008 | 44.27 | 44.84 | 44.27 | 44.50 | 1,825,801 | -0.16(-0.35%) |
Aug 05, 2008 | 45.32 | 45.52 | 44.28 | 44.66 | 2,627,517 | -0.10(-0.22%) |
Aug 04, 2008 | 45.11 | 45.42 | 44.53 | 44.75 | 2,733,146 | -0.69(-1.51%) |
Aug 01, 2008 | 44.96 | 45.63 | 44.95 | 45.44 | 2,600,954 | +0.47(+1.05%) |
Jul 31, 2008 | 44.90 | 45.93 | 44.71 | 44.97 | 5,075,617 | -3.29(-6.82%) |
Jul 30, 2008 | 49.17 | 49.87 | 48.11 | 48.26 | 2,450,604 | -0.54(-1.10%) |
Jul 29, 2008 | 48.80 | 48.80 | 47.22 | 48.80 | 1,642,058 | +1.42(+3.00%) |
Jul 28, 2008 | 47.27 | 48.31 | 47.20 | 47.38 | 1,389,541 | +0.28(+0.60%) |
Jul 25, 2008 | 47.69 | 47.97 | 46.75 | 47.10 | 1,671,731 | -0.49(-1.04%) |
Jul 24, 2008 | 48.71 | 48.94 | 47.39 | 47.59 | 2,280,125 | -1.19(-2.44%) |
Jul 23, 2008 | 48.68 | 49.09 | 47.48 | 48.78 | 1,833,874 | -0.10(-0.20%) |
Jul 22, 2008 | 47.42 | 48.88 | 47.08 | 48.88 | 1,799,122 | +1.21(+2.54%) |
Jul 21, 2008 | 49.22 | 49.36 | 47.38 | 47.66 | 1,857,610 | -1.46(-2.97%) |
Jul 18, 2008 | 48.35 | 49.23 | 48.17 | 49.12 | 2,489,821 | +0.60(+1.23%) |
Jul 17, 2008 | 51.14 | 51.14 | 48.26 | 48.52 | 3,567,861 | -0.80(-1.62%) |
Jul 16, 2008 | 48.90 | 49.44 | 48.27 | 49.32 | 3,086,373 | +0.61(+1.26%) |
Jul 15, 2008 | 50.57 | 50.59 | 48.61 | 48.71 | 2,651,048 | -1.96(-3.87%) |
Jul 14, 2008 | 51.77 | 53.10 | 50.59 | 50.67 | 1,904,230 | -0.71(-1.38%) |
Jul 11, 2008 | 51.24 | 52.25 | 50.25 | 51.38 | 1,931,211 | -0.31(-0.59%) |
Jul 10, 2008 | 51.68 | 52.26 | 51.07 | 51.69 | 1,751,882 | -0.04(-0.09%) |
Jul 09, 2008 | 52.66 | 53.34 | 51.61 | 51.73 | 1,986,408 | -0.84(-1.59%) |
Jul 08, 2008 | 51.26 | 52.89 | 51.02 | 52.57 | 2,394,738 | +1.26(+2.46%) |
Jul 07, 2008 | 51.00 | 51.98 | 50.75 | 51.31 | 1,888,273 | +0.31(+0.60%) |
Jul 04, 2008 | 51.24 | 51.82 | 50.84 | 51.00 | 906,011 | +0.00(+0.00%) |
Jul 03, 2008 | 51.24 | 51.82 | 50.84 | 51.00 | 906,011 | +0.06(+0.12%) |
Jul 02, 2008 | 50.08 | 51.62 | 50.04 | 50.94 | 1,841,443 | +1.14(+2.28%) |