Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.71 | 43.04 | 41.00 | 43.04 | 282,695 | +1.92(+4.66%) |
Sep 29, 2008 | 44.33 | 44.33 | 40.90 | 41.13 | 280,632 | -3.25(-7.32%) |
Sep 26, 2008 | 43.27 | 44.44 | 43.27 | 44.37 | 0 | +0.31(+0.71%) |
Sep 25, 2008 | 44.78 | 44.78 | 43.56 | 44.06 | 170,904 | +0.23(+0.51%) |
Sep 24, 2008 | 43.59 | 44.27 | 43.46 | 43.84 | 112,523 | +0.25(+0.58%) |
Sep 23, 2008 | 44.01 | 44.66 | 43.42 | 43.58 | 295,688 | -0.14(-0.31%) |
Sep 22, 2008 | 45.71 | 45.71 | 43.72 | 43.72 | 164,763 | -1.76(-3.87%) |
Sep 19, 2008 | 47.35 | 47.87 | 44.49 | 45.48 | 0 | +1.47(+3.33%) |
Sep 18, 2008 | 43.04 | 44.12 | 41.72 | 44.01 | 294,659 | +1.65(+3.90%) |
Sep 17, 2008 | 43.77 | 44.27 | 42.36 | 42.36 | 171,981 | -1.95(-4.39%) |
Sep 16, 2008 | 43.05 | 44.82 | 43.05 | 44.30 | 255,308 | -0.08(-0.18%) |
Sep 15, 2008 | 44.12 | 45.62 | 44.12 | 44.38 | 679,939 | -1.63(-3.55%) |
Sep 12, 2008 | 45.80 | 46.13 | 45.28 | 46.02 | 148,717 | -0.14(-0.31%) |
Sep 11, 2008 | 45.09 | 46.18 | 45.00 | 46.16 | 256,173 | +0.47(+1.02%) |
Sep 10, 2008 | 45.73 | 46.12 | 45.43 | 45.69 | 89,048 | +0.45(+0.99%) |
Sep 09, 2008 | 46.65 | 46.70 | 45.23 | 45.24 | 246,554 | -1.01(-2.18%) |
Sep 08, 2008 | 46.15 | 47.17 | 45.53 | 46.25 | 615,541 | +0.32(+0.70%) |
Sep 05, 2008 | 45.66 | 46.24 | 45.27 | 45.93 | 0 | -0.18(-0.38%) |
Sep 04, 2008 | 47.48 | 47.48 | 46.10 | 46.10 | 471,641 | -1.48(-3.10%) |
Sep 03, 2008 | 48.10 | 48.11 | 47.28 | 47.58 | 606,669 | -0.51(-1.06%) |
Sep 02, 2008 | 49.39 | 49.39 | 47.93 | 48.09 | 309,547 | -0.10(-0.20%) |
Aug 29, 2008 | 48.61 | 48.70 | 47.91 | 48.19 | 0 | -0.94(-1.91%) |
Aug 28, 2008 | 48.67 | 49.19 | 48.57 | 49.13 | 553,967 | +0.78(+1.62%) |
Aug 27, 2008 | 48.34 | 48.72 | 46.97 | 48.34 | 254,939 | +0.55(+1.15%) |
Aug 26, 2008 | 48.05 | 48.28 | 47.50 | 47.80 | 127,513 | -0.31(-0.65%) |
Aug 25, 2008 | 48.68 | 48.75 | 47.97 | 48.11 | 133,637 | -0.92(-1.88%) |
Aug 22, 2008 | 48.42 | 49.06 | 48.42 | 49.03 | 773,892 | +0.76(+1.58%) |
Aug 21, 2008 | 48.38 | 48.41 | 47.75 | 48.27 | 165,384 | -0.52(-1.06%) |
Aug 20, 2008 | 48.93 | 49.24 | 48.38 | 48.79 | 367,559 | +0.21(+0.42%) |
Aug 19, 2008 | 49.24 | 49.24 | 48.43 | 48.58 | 74,490 | -0.59(-1.19%) |
Aug 18, 2008 | 49.74 | 50.09 | 48.81 | 49.17 | 727,888 | -0.76(-1.53%) |
Aug 15, 2008 | 50.56 | 50.56 | 49.70 | 49.93 | 0 | -0.14(-0.27%) |
Aug 14, 2008 | 49.68 | 50.29 | 49.54 | 50.07 | 200,566 | +0.24(+0.49%) |
Aug 13, 2008 | 49.74 | 50.12 | 49.45 | 49.82 | 308,640 | -0.12(-0.23%) |
Aug 12, 2008 | 49.97 | 50.31 | 49.64 | 49.94 | 201,472 | -0.03(-0.06%) |
Aug 11, 2008 | 49.63 | 50.29 | 49.16 | 49.97 | 189,923 | +0.50(+1.01%) |
Aug 08, 2008 | 48.58 | 49.62 | 48.36 | 49.47 | 274,584 | +0.96(+1.98%) |
Aug 07, 2008 | 48.27 | 48.91 | 48.26 | 48.51 | 223,432 | -0.19(-0.38%) |
Aug 06, 2008 | 47.89 | 48.72 | 47.53 | 48.70 | 161,483 | +0.99(+2.07%) |
Aug 05, 2008 | 46.84 | 47.76 | 46.49 | 47.71 | 184,018 | +1.41(+3.04%) |
Aug 04, 2008 | 46.50 | 46.52 | 45.83 | 46.30 | 104,459 | -0.26(-0.57%) |
Aug 01, 2008 | 46.50 | 46.74 | 45.63 | 46.56 | 283,492 | +0.08(+0.17%) |
Jul 31, 2008 | 46.24 | 46.93 | 46.19 | 46.49 | 69,246 | +0.07(+0.15%) |
Jul 30, 2008 | 46.52 | 46.58 | 45.83 | 46.42 | 90,120 | -0.17(-0.36%) |
Jul 29, 2008 | 46.58 | 46.75 | 45.49 | 46.58 | 214,504 | +1.16(+2.56%) |
Jul 28, 2008 | 46.17 | 46.21 | 45.27 | 45.42 | 92,799 | -0.84(-1.82%) |
Jul 25, 2008 | 46.26 | 46.39 | 45.97 | 46.26 | 204,045 | +0.03(+0.06%) |
Jul 24, 2008 | 47.81 | 47.81 | 46.17 | 46.23 | 424,992 | -1.35(-2.84%) |
Jul 23, 2008 | 46.88 | 47.96 | 46.88 | 47.58 | 205,543 | +0.53(+1.13%) |
Jul 22, 2008 | 46.54 | 47.07 | 46.54 | 47.05 | 175,981 | +0.35(+0.75%) |
Jul 21, 2008 | 48.18 | 48.18 | 46.55 | 46.70 | 126,879 | -0.56(-1.18%) |
Jul 18, 2008 | 47.30 | 47.44 | 46.54 | 47.26 | 891,791 | +0.14(+0.29%) |
Jul 17, 2008 | 46.44 | 47.54 | 46.22 | 47.12 | 200,544 | +0.81(+1.75%) |
Jul 16, 2008 | 45.29 | 46.34 | 44.99 | 46.31 | 1,337,014 | +1.21(+2.69%) |
Jul 15, 2008 | 44.33 | 45.52 | 44.09 | 45.10 | 1,061,121 | +0.61(+1.36%) |
Jul 14, 2008 | 45.21 | 45.43 | 44.40 | 44.49 | 665,872 | -0.64(-1.41%) |
Jul 11, 2008 | 45.49 | 45.72 | 44.38 | 45.13 | 2,207,077 | -0.27(-0.60%) |
Jul 10, 2008 | 44.57 | 45.67 | 44.57 | 45.40 | 869,210 | +0.62(+1.38%) |
Jul 09, 2008 | 46.10 | 46.10 | 44.78 | 44.78 | 427,246 | -1.27(-2.76%) |
Jul 08, 2008 | 45.08 | 46.06 | 45.08 | 46.06 | 194,728 | +0.67(+1.49%) |
Jul 07, 2008 | 45.29 | 45.99 | 44.86 | 45.38 | 383,593 | +0.03(+0.06%) |
Jul 04, 2008 | 45.67 | 45.95 | 45.29 | 45.35 | 34,137 | +0.00(+0.00%) |
Jul 03, 2008 | 45.67 | 45.95 | 45.29 | 45.35 | 34,137 | -0.25(-0.56%) |
Jul 02, 2008 | 46.62 | 46.95 | 45.55 | 45.61 | 1,206,508 | -0.96(-2.06%) |