Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.00 | 43.96 | 40.82 | 43.95 | 25,803,168 | +4.64(+11.80%) |
Sep 29, 2008 | 43.87 | 43.87 | 37.00 | 39.31 | 34,419,200 | -7.25(-15.57%) |
Sep 26, 2008 | 46.53 | 46.73 | 44.98 | 46.56 | 0 | -1.76(-3.64%) |
Sep 25, 2008 | 47.28 | 48.62 | 46.52 | 48.32 | 21,540,288 | +3.02(+6.67%) |
Sep 24, 2008 | 45.78 | 46.85 | 45.00 | 45.30 | 18,913,504 | +0.86(+1.94%) |
Sep 23, 2008 | 47.73 | 48.32 | 43.43 | 44.44 | 32,206,276 | -3.60(-7.49%) |
Sep 22, 2008 | 48.40 | 49.98 | 47.32 | 48.04 | 35,067,720 | +0.72(+1.52%) |
Sep 19, 2008 | 46.17 | 50.00 | 43.98 | 47.32 | 0 | +7.82(+19.80%) |
Sep 18, 2008 | 40.70 | 43.02 | 38.14 | 39.50 | 35,024,848 | +0.21(+0.53%) |
Sep 17, 2008 | 41.61 | 42.08 | 38.55 | 39.29 | 36,917,760 | -2.92(-6.92%) |
Sep 16, 2008 | 37.77 | 42.66 | 36.36 | 42.21 | 33,815,172 | +1.86(+4.61%) |
Sep 15, 2008 | 41.81 | 43.26 | 40.27 | 40.35 | 28,419,048 | -5.35(-11.71%) |
Sep 12, 2008 | 43.32 | 45.87 | 42.98 | 45.70 | 31,257,020 | +3.52(+8.35%) |
Sep 11, 2008 | 38.92 | 42.50 | 38.65 | 42.18 | 44,274,200 | +2.57(+6.49%) |
Sep 10, 2008 | 38.87 | 40.39 | 36.89 | 39.61 | 41,488,912 | +1.17(+3.04%) |
Sep 09, 2008 | 41.65 | 41.80 | 38.32 | 38.44 | 38,312,764 | -4.75(-11.00%) |
Sep 08, 2008 | 47.08 | 47.23 | 42.90 | 43.19 | 25,486,140 | -1.62(-3.62%) |
Sep 05, 2008 | 44.29 | 45.10 | 42.62 | 44.81 | 0 | -0.61(-1.34%) |
Sep 04, 2008 | 47.67 | 47.94 | 44.62 | 45.42 | 23,409,168 | -2.62(-5.45%) |
Sep 03, 2008 | 48.75 | 49.88 | 47.00 | 48.04 | 20,426,684 | -1.11(-2.26%) |
Sep 02, 2008 | 49.85 | 50.54 | 48.69 | 49.15 | 22,411,204 | -3.59(-6.81%) |
Aug 29, 2008 | 53.63 | 53.96 | 52.33 | 52.74 | 0 | -0.32(-0.60%) |
Aug 28, 2008 | 54.34 | 54.50 | 52.44 | 53.06 | 11,101,440 | -0.14(-0.26%) |
Aug 27, 2008 | 52.93 | 53.47 | 52.36 | 53.20 | 10,336,062 | +1.66(+3.22%) |
Aug 26, 2008 | 51.08 | 52.34 | 51.08 | 51.54 | 11,934,550 | +0.06(+0.12%) |
Aug 25, 2008 | 52.84 | 53.02 | 51.01 | 51.48 | 10,682,658 | -1.35(-2.56%) |
Aug 22, 2008 | 54.29 | 54.39 | 52.15 | 52.83 | 12,193,652 | -1.23(-2.28%) |
Aug 21, 2008 | 53.13 | 54.44 | 53.11 | 54.06 | 18,558,996 | +2.40(+4.65%) |
Aug 20, 2008 | 50.75 | 52.33 | 50.51 | 51.66 | 20,560,366 | +1.96(+3.94%) |
Aug 19, 2008 | 46.62 | 50.08 | 46.60 | 49.70 | 19,243,328 | +1.93(+4.04%) |
Aug 18, 2008 | 49.77 | 49.90 | 47.42 | 47.77 | 12,942,543 | -0.95(-1.95%) |
Aug 15, 2008 | 49.75 | 50.09 | 48.49 | 48.72 | 0 | -1.96(-3.87%) |
Aug 14, 2008 | 51.65 | 51.99 | 49.86 | 50.68 | 16,310,208 | -0.91(-1.76%) |
Aug 13, 2008 | 48.50 | 52.14 | 48.47 | 51.59 | 20,082,676 | +2.16(+4.37%) |
Aug 12, 2008 | 49.84 | 51.09 | 49.42 | 49.43 | 17,104,294 | -0.01(-0.02%) |
Aug 11, 2008 | 51.57 | 51.76 | 48.79 | 49.44 | 19,329,728 | -1.62(-3.17%) |
Aug 08, 2008 | 50.99 | 51.43 | 50.08 | 51.06 | 14,926,011 | -1.05(-2.01%) |
Aug 07, 2008 | 52.17 | 53.57 | 51.71 | 52.11 | 16,157,752 | +0.32(+0.62%) |
Aug 06, 2008 | 50.53 | 52.71 | 50.51 | 51.79 | 15,222,479 | +1.56(+3.11%) |
Aug 05, 2008 | 51.28 | 52.27 | 49.52 | 50.23 | 19,226,256 | -1.46(-2.82%) |
Aug 04, 2008 | 53.30 | 53.67 | 50.99 | 51.69 | 16,620,963 | -2.77(-5.09%) |
Aug 01, 2008 | 55.31 | 56.50 | 54.01 | 54.46 | 12,574,071 | -1.45(-2.59%) |
Jul 31, 2008 | 56.79 | 56.96 | 55.59 | 55.91 | 13,309,166 | -1.07(-1.88%) |
Jul 30, 2008 | 54.75 | 57.51 | 54.00 | 56.98 | 22,492,250 | +2.98(+5.52%) |
Jul 29, 2008 | 54.00 | 54.44 | 52.84 | 54.00 | 15,099,808 | +0.39(+0.73%) |
Jul 28, 2008 | 53.85 | 55.14 | 53.53 | 53.61 | 13,215,689 | +0.51(+0.96%) |
Jul 25, 2008 | 52.37 | 54.00 | 51.87 | 53.10 | 19,084,860 | -0.24(-0.45%) |
Jul 24, 2008 | 56.15 | 56.24 | 52.88 | 53.34 | 26,054,508 | -2.47(-4.43%) |
Jul 23, 2008 | 57.06 | 57.43 | 55.54 | 55.81 | 22,271,356 | -1.92(-3.33%) |
Jul 22, 2008 | 58.97 | 59.23 | 57.05 | 57.73 | 14,165,202 | -1.93(-3.23%) |
Jul 21, 2008 | 58.32 | 59.95 | 58.30 | 59.66 | 13,198,622 | +1.60(+2.76%) |
Jul 18, 2008 | 58.03 | 58.98 | 57.20 | 58.06 | 14,586,437 | +0.04(+0.07%) |
Jul 17, 2008 | 59.85 | 60.66 | 56.89 | 58.02 | 25,008,564 | -2.16(-3.59%) |
Jul 16, 2008 | 60.92 | 60.99 | 58.78 | 60.18 | 19,422,836 | -1.05(-1.71%) |
Jul 15, 2008 | 61.69 | 61.98 | 59.77 | 61.23 | 18,037,340 | -1.13(-1.81%) |
Jul 14, 2008 | 62.64 | 62.91 | 61.94 | 62.36 | 13,732,093 | +0.65(+1.05%) |
Jul 11, 2008 | 61.74 | 63.20 | 60.91 | 61.71 | 16,772,943 | -0.03(-0.05%) |
Jul 10, 2008 | 60.50 | 62.03 | 59.06 | 61.74 | 21,592,616 | +1.04(+1.71%) |
Jul 09, 2008 | 62.38 | 63.31 | 60.34 | 60.70 | 17,115,212 | -1.61(-2.58%) |
Jul 08, 2008 | 63.35 | 63.41 | 60.61 | 62.31 | 20,621,514 | -2.18(-3.38%) |
Jul 07, 2008 | 66.24 | 66.93 | 63.60 | 64.49 | 16,242,466 | -1.23(-1.87%) |
Jul 04, 2008 | 67.85 | 67.97 | 64.25 | 65.72 | 13,817,444 | +0.00(+0.00%) |
Jul 03, 2008 | 67.85 | 67.97 | 64.25 | 65.72 | 13,817,444 | -1.38(-2.06%) |
Jul 02, 2008 | 71.37 | 71.77 | 66.95 | 67.10 | 21,423,182 | -3.14(-4.47%) |