Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 46.64 | 47.33 | 44.71 | 47.32 | 3,216,283 | +1.44(+3.14%) |
Sep 29, 2008 | 49.00 | 49.27 | 43.05 | 45.88 | 3,768,233 | -3.94(-7.91%) |
Sep 26, 2008 | 50.19 | 50.19 | 48.93 | 49.82 | 1,479,496 | -0.69(-1.37%) |
Sep 25, 2008 | 49.68 | 50.93 | 49.01 | 50.51 | 1,366,165 | +0.85(+1.71%) |
Sep 24, 2008 | 50.35 | 51.03 | 49.28 | 49.66 | 2,266,462 | -0.59(-1.17%) |
Sep 23, 2008 | 49.90 | 51.23 | 49.90 | 50.25 | 1,764,067 | +0.13(+0.26%) |
Sep 22, 2008 | 51.20 | 51.79 | 50.09 | 50.12 | 1,296,509 | -1.39(-2.70%) |
Sep 19, 2008 | 51.51 | 53.20 | 50.03 | 51.51 | 3,616,174 | +1.06(+2.10%) |
Sep 18, 2008 | 51.11 | 52.03 | 49.62 | 50.45 | 3,363,294 | -0.10(-0.20%) |
Sep 17, 2008 | 52.31 | 52.82 | 50.54 | 50.55 | 2,469,735 | -2.64(-4.96%) |
Sep 16, 2008 | 53.00 | 53.54 | 51.56 | 53.19 | 3,684,765 | +0.31(+0.59%) |
Sep 15, 2008 | 53.41 | 53.89 | 52.68 | 52.88 | 2,391,188 | -1.46(-2.69%) |
Sep 12, 2008 | 52.78 | 54.67 | 52.40 | 54.34 | 3,558,574 | +1.31(+2.47%) |
Sep 11, 2008 | 51.47 | 53.14 | 51.41 | 53.03 | 2,186,926 | +1.13(+2.18%) |
Sep 10, 2008 | 51.71 | 52.10 | 51.19 | 51.90 | 2,230,170 | +0.51(+0.99%) |
Sep 09, 2008 | 51.39 | 52.91 | 51.39 | 51.39 | 3,005,945 | -0.27(-0.52%) |
Sep 08, 2008 | 50.24 | 52.04 | 50.10 | 51.66 | 2,198,601 | +1.34(+2.66%) |
Sep 05, 2008 | 49.79 | 50.63 | 49.18 | 50.32 | 1,694,442 | +0.39(+0.78%) |
Sep 04, 2008 | 51.62 | 51.63 | 49.93 | 49.93 | 1,887,498 | -1.82(-3.52%) |
Sep 03, 2008 | 51.41 | 51.89 | 50.66 | 51.75 | 1,350,825 | +0.12(+0.23%) |
Sep 02, 2008 | 52.82 | 53.00 | 51.45 | 51.63 | 1,235,772 | -0.23(-0.44%) |
Aug 29, 2008 | 52.29 | 52.68 | 51.41 | 51.86 | 1,101,480 | -0.81(-1.54%) |
Aug 28, 2008 | 52.08 | 52.77 | 51.64 | 52.67 | 798,454 | +0.78(+1.50%) |
Aug 27, 2008 | 51.16 | 52.25 | 50.72 | 51.89 | 1,318,945 | +0.87(+1.71%) |
Aug 26, 2008 | 50.88 | 51.21 | 50.42 | 51.02 | 986,205 | +0.22(+0.43%) |
Aug 25, 2008 | 51.28 | 51.86 | 50.77 | 50.80 | 1,389,168 | -1.05(-2.03%) |
Aug 22, 2008 | 51.13 | 52.08 | 50.66 | 51.85 | 1,235,797 | +0.98(+1.93%) |
Aug 21, 2008 | 49.42 | 51.03 | 49.42 | 50.87 | 1,145,634 | +1.01(+2.03%) |
Aug 20, 2008 | 49.85 | 50.34 | 49.37 | 49.86 | 1,086,003 | -0.13(-0.26%) |
Aug 19, 2008 | 50.78 | 51.19 | 49.75 | 49.99 | 1,188,896 | -0.96(-1.88%) |
Aug 18, 2008 | 52.05 | 52.30 | 50.71 | 50.95 | 1,386,093 | -0.89(-1.72%) |
Aug 15, 2008 | 51.64 | 52.03 | 51.32 | 51.84 | 1,097,222 | +0.32(+0.62%) |
Aug 14, 2008 | 50.18 | 51.91 | 50.18 | 51.52 | 1,167,117 | +0.79(+1.56%) |
Aug 13, 2008 | 51.04 | 51.55 | 50.11 | 50.73 | 1,715,311 | -0.47(-0.92%) |
Aug 12, 2008 | 50.76 | 51.51 | 50.76 | 51.20 | 1,434,223 | +0.39(+0.77%) |
Aug 11, 2008 | 50.79 | 51.70 | 50.44 | 50.81 | 1,295,879 | -0.57(-1.11%) |
Aug 08, 2008 | 49.87 | 51.60 | 49.87 | 51.38 | 2,125,293 | +1.43(+2.86%) |
Aug 07, 2008 | 49.92 | 50.57 | 49.71 | 49.95 | 1,204,467 | -0.41(-0.81%) |
Aug 06, 2008 | 49.86 | 50.55 | 49.42 | 50.36 | 1,488,487 | +0.61(+1.23%) |
Aug 05, 2008 | 48.90 | 49.84 | 48.80 | 49.75 | 2,081,049 | +1.37(+2.83%) |
Aug 04, 2008 | 48.45 | 48.84 | 47.98 | 48.38 | 1,569,316 | -0.18(-0.37%) |
Aug 01, 2008 | 48.20 | 48.82 | 47.13 | 48.56 | 1,805,143 | +0.74(+1.55%) |
Jul 31, 2008 | 49.23 | 49.48 | 47.09 | 47.82 | 2,826,111 | -1.81(-3.65%) |
Jul 30, 2008 | 48.84 | 50.47 | 48.31 | 49.63 | 4,317,514 | +1.46(+3.03%) |
Jul 29, 2008 | 46.70 | 48.53 | 46.64 | 48.17 | 2,000,602 | +1.90(+4.11%) |
Jul 28, 2008 | 47.00 | 47.44 | 46.08 | 46.27 | 1,323,451 | -1.00(-2.12%) |
Jul 25, 2008 | 46.90 | 47.28 | 46.37 | 47.27 | 1,078,174 | +0.84(+1.81%) |
Jul 24, 2008 | 47.55 | 47.61 | 46.30 | 46.43 | 1,477,311 | -1.68(-3.49%) |
Jul 23, 2008 | 48.36 | 49.11 | 47.68 | 48.11 | 1,956,225 | -0.52(-1.07%) |
Jul 22, 2008 | 47.05 | 48.63 | 46.61 | 48.63 | 1,548,277 | +1.99(+4.27%) |
Jul 21, 2008 | 46.65 | 47.35 | 46.42 | 46.64 | 2,126,134 | -1.49(-3.10%) |
Jul 18, 2008 | 49.23 | 49.33 | 47.62 | 48.13 | 1,932,707 | -0.76(-1.55%) |
Jul 17, 2008 | 48.18 | 49.21 | 47.88 | 48.89 | 1,297,865 | +0.90(+1.88%) |
Jul 16, 2008 | 46.21 | 48.01 | 46.13 | 47.99 | 1,684,350 | +1.55(+3.34%) |
Jul 15, 2008 | 46.48 | 47.22 | 45.68 | 46.44 | 1,834,901 | -0.17(-0.36%) |
Jul 14, 2008 | 47.21 | 47.39 | 46.49 | 46.61 | 1,248,872 | -0.39(-0.83%) |
Jul 11, 2008 | 47.50 | 47.83 | 46.23 | 47.00 | 1,396,456 | -0.91(-1.90%) |
Jul 10, 2008 | 47.42 | 47.99 | 46.69 | 47.91 | 1,913,851 | +0.68(+1.44%) |
Jul 09, 2008 | 48.05 | 48.34 | 47.18 | 47.23 | 1,975,774 | -0.99(-2.05%) |
Jul 08, 2008 | 47.19 | 48.23 | 46.83 | 48.22 | 1,553,033 | +0.95(+2.01%) |
Jul 07, 2008 | 48.11 | 48.57 | 46.88 | 47.27 | 2,286,236 | -0.97(-2.01%) |
Jul 04, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.49(+1.03%) |
Jul 02, 2008 | 47.09 | 48.44 | 47.00 | 47.75 | 4,020,431 | +2.45(+5.41%) |