Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.68 | 59.21 | 57.68 | 59.01 | 2,951,966 | +1.81(+3.16%) |
Sep 29, 2008 | 60.66 | 60.78 | 56.10 | 57.20 | 2,829,064 | -6.28(-9.89%) |
Sep 26, 2008 | 63.03 | 63.60 | 62.29 | 63.48 | 0 | -0.81(-1.26%) |
Sep 25, 2008 | 62.71 | 64.83 | 62.68 | 64.29 | 2,201,597 | +1.57(+2.50%) |
Sep 24, 2008 | 63.45 | 63.45 | 62.46 | 62.72 | 2,227,084 | +0.38(+0.61%) |
Sep 23, 2008 | 64.01 | 64.65 | 61.78 | 62.34 | 3,761,617 | -1.26(-1.98%) |
Sep 22, 2008 | 63.99 | 64.70 | 63.31 | 63.60 | 2,286,870 | +1.17(+1.87%) |
Sep 19, 2008 | 60.97 | 62.80 | 60.17 | 62.43 | 0 | +3.58(+6.08%) |
Sep 18, 2008 | 59.37 | 59.85 | 57.16 | 58.85 | 5,698,349 | +0.69(+1.19%) |
Sep 17, 2008 | 58.24 | 60.17 | 57.40 | 58.16 | 4,051,615 | -1.17(-1.97%) |
Sep 16, 2008 | 57.47 | 59.59 | 56.98 | 59.33 | 5,742,581 | -0.81(-1.35%) |
Sep 15, 2008 | 60.34 | 61.26 | 59.72 | 60.14 | 2,959,849 | -2.94(-4.66%) |
Sep 12, 2008 | 62.02 | 63.28 | 61.73 | 63.08 | 1,618,516 | +1.57(+2.55%) |
Sep 11, 2008 | 60.85 | 61.64 | 60.12 | 61.51 | 2,262,484 | +0.00(+0.00%) |
Sep 10, 2008 | 61.23 | 61.99 | 60.57 | 61.51 | 2,678,390 | +1.23(+2.04%) |
Sep 09, 2008 | 61.58 | 61.97 | 60.04 | 60.28 | 2,583,773 | -1.77(-2.85%) |
Sep 08, 2008 | 62.82 | 62.94 | 61.47 | 62.05 | 2,123,220 | -0.52(-0.83%) |
Sep 05, 2008 | 62.70 | 63.11 | 61.31 | 62.57 | 0 | -1.04(-1.63%) |
Sep 04, 2008 | 65.42 | 65.62 | 63.13 | 63.61 | 2,400,596 | -2.63(-3.97%) |
Sep 03, 2008 | 66.11 | 66.40 | 65.33 | 66.24 | 1,874,980 | +0.09(+0.14%) |
Sep 02, 2008 | 66.31 | 66.74 | 66.11 | 66.15 | 2,279,551 | -3.37(-4.85%) |
Aug 29, 2008 | 70.21 | 70.42 | 69.50 | 69.52 | 974,375 | -0.44(-0.63%) |
Aug 28, 2008 | 70.70 | 70.74 | 69.55 | 69.96 | 1,206,481 | -0.05(-0.07%) |
Aug 27, 2008 | 69.59 | 70.36 | 69.43 | 70.01 | 1,599,797 | +1.43(+2.09%) |
Aug 26, 2008 | 67.56 | 68.99 | 67.55 | 68.58 | 1,621,221 | +0.22(+0.32%) |
Aug 25, 2008 | 69.59 | 69.62 | 68.04 | 68.36 | 1,033,922 | -1.26(-1.81%) |
Aug 22, 2008 | 69.61 | 70.20 | 69.24 | 69.62 | 1,864,110 | -0.15(-0.21%) |
Aug 21, 2008 | 68.93 | 69.97 | 68.91 | 69.77 | 1,710,381 | +1.04(+1.51%) |
Aug 20, 2008 | 68.06 | 68.73 | 67.52 | 68.73 | 2,071,383 | +1.15(+1.70%) |
Aug 19, 2008 | 67.10 | 67.73 | 66.80 | 67.58 | 1,931,160 | +0.27(+0.40%) |
Aug 18, 2008 | 68.75 | 68.83 | 67.25 | 67.31 | 1,524,846 | -0.06(-0.09%) |
Aug 15, 2008 | 67.44 | 67.57 | 66.84 | 67.37 | 0 | -1.17(-1.71%) |
Aug 14, 2008 | 68.40 | 69.10 | 67.80 | 68.54 | 1,791,630 | -0.26(-0.38%) |
Aug 13, 2008 | 67.82 | 69.28 | 67.44 | 68.80 | 2,749,125 | -0.05(-0.07%) |
Aug 12, 2008 | 69.13 | 69.22 | 68.40 | 68.85 | 1,577,301 | +0.71(+1.04%) |
Aug 11, 2008 | 68.23 | 68.38 | 67.51 | 68.14 | 1,931,601 | +0.53(+0.78%) |
Aug 08, 2008 | 66.95 | 67.93 | 66.70 | 67.61 | 2,017,731 | -1.24(-1.80%) |
Aug 07, 2008 | 69.99 | 70.06 | 68.66 | 68.85 | 2,618,493 | -1.05(-1.50%) |
Aug 06, 2008 | 69.05 | 69.90 | 68.88 | 69.90 | 2,258,138 | +0.36(+0.52%) |
Aug 05, 2008 | 68.97 | 69.66 | 68.52 | 69.54 | 2,535,978 | +0.40(+0.58%) |
Aug 04, 2008 | 71.23 | 71.28 | 68.75 | 69.14 | 2,178,931 | -0.98(-1.40%) |
Aug 01, 2008 | 70.33 | 70.60 | 69.94 | 70.12 | 2,125,344 | -0.67(-0.95%) |
Jul 31, 2008 | 71.43 | 72.30 | 70.70 | 70.79 | 3,043,201 | -2.90(-3.94%) |
Jul 30, 2008 | 71.24 | 73.97 | 71.17 | 73.69 | 3,216,622 | +1.78(+2.48%) |
Jul 29, 2008 | 71.91 | 73.25 | 71.18 | 71.91 | 2,258,394 | -0.71(-0.98%) |
Jul 28, 2008 | 73.90 | 73.90 | 72.42 | 72.62 | 2,846,046 | +0.12(+0.17%) |
Jul 25, 2008 | 72.64 | 73.33 | 72.07 | 72.50 | 1,595,201 | +0.24(+0.33%) |
Jul 24, 2008 | 72.73 | 72.98 | 71.65 | 72.26 | 1,495,613 | -0.75(-1.03%) |
Jul 23, 2008 | 74.51 | 74.67 | 72.78 | 73.01 | 2,101,036 | -1.27(-1.71%) |
Jul 22, 2008 | 74.48 | 74.68 | 73.52 | 74.28 | 1,971,638 | +0.42(+0.57%) |
Jul 21, 2008 | 73.31 | 74.02 | 72.79 | 73.86 | 1,840,366 | +1.15(+1.58%) |
Jul 18, 2008 | 72.10 | 73.00 | 71.92 | 72.71 | 1,487,375 | +0.43(+0.59%) |
Jul 17, 2008 | 73.27 | 73.51 | 71.63 | 72.28 | 1,661,536 | -0.40(-0.55%) |
Jul 16, 2008 | 72.69 | 73.06 | 71.51 | 72.68 | 2,297,186 | -1.40(-1.89%) |
Jul 15, 2008 | 76.35 | 76.55 | 74.08 | 74.08 | 2,586,534 | -2.15(-2.82%) |
Jul 14, 2008 | 76.77 | 76.97 | 76.00 | 76.23 | 1,511,449 | -1.33(-1.71%) |
Jul 11, 2008 | 78.03 | 78.32 | 76.70 | 77.56 | 1,869,785 | +0.26(+0.34%) |
Jul 10, 2008 | 76.94 | 77.55 | 76.08 | 77.30 | 2,359,835 | -0.34(-0.44%) |
Jul 09, 2008 | 78.37 | 79.18 | 77.35 | 77.64 | 1,918,682 | -1.41(-1.78%) |
Jul 08, 2008 | 79.03 | 79.25 | 78.25 | 79.05 | 2,463,049 | +0.10(+0.13%) |
Jul 07, 2008 | 79.49 | 80.71 | 78.11 | 78.95 | 2,541,993 | +0.06(+0.08%) |
Jul 04, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.00(+0.00%) |
Jul 03, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.68(+0.87%) |
Jul 02, 2008 | 80.64 | 80.97 | 78.15 | 78.21 | 2,021,267 | -2.04(-2.54%) |