Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 51.85 | 53.80 | 51.54 | 53.80 | 339,492 | +3.21(+6.35%) |
Sep 29, 2008 | 53.24 | 53.50 | 50.59 | 50.59 | 284,766 | -5.17(-9.27%) |
Sep 26, 2008 | 55.35 | 56.08 | 55.00 | 55.76 | 0 | -0.79(-1.40%) |
Sep 25, 2008 | 55.21 | 56.83 | 55.21 | 56.55 | 153,324 | +0.78(+1.40%) |
Sep 24, 2008 | 56.91 | 57.46 | 55.61 | 55.77 | 118,828 | -0.65(-1.15%) |
Sep 23, 2008 | 57.39 | 57.39 | 55.00 | 56.42 | 119,614 | -0.83(-1.45%) |
Sep 22, 2008 | 55.85 | 57.91 | 55.84 | 57.25 | 412,048 | +2.75(+5.05%) |
Sep 19, 2008 | 54.53 | 54.66 | 53.02 | 54.50 | 0 | +2.08(+3.98%) |
Sep 18, 2008 | 53.13 | 54.01 | 51.65 | 52.42 | 371,567 | -0.05(-0.10%) |
Sep 17, 2008 | 50.85 | 52.78 | 50.08 | 52.47 | 1,009,489 | +1.73(+3.41%) |
Sep 16, 2008 | 49.85 | 51.06 | 49.70 | 50.74 | 200,241 | -0.94(-1.82%) |
Sep 15, 2008 | 51.92 | 52.85 | 51.43 | 51.68 | 164,238 | -2.27(-4.21%) |
Sep 12, 2008 | 54.34 | 54.76 | 53.66 | 53.95 | 196,637 | +0.39(+0.73%) |
Sep 11, 2008 | 54.03 | 54.38 | 53.32 | 53.56 | 294,577 | -0.83(-1.53%) |
Sep 10, 2008 | 54.50 | 54.99 | 53.55 | 54.39 | 522,386 | +0.34(+0.63%) |
Sep 09, 2008 | 54.15 | 54.91 | 53.55 | 54.05 | 294,785 | -1.22(-2.21%) |
Sep 08, 2008 | 56.55 | 56.62 | 54.69 | 55.27 | 175,314 | +0.00(+0.00%) |
Sep 05, 2008 | 55.91 | 56.21 | 54.77 | 55.27 | 0 | -0.95(-1.69%) |
Sep 04, 2008 | 56.87 | 57.05 | 55.36 | 56.22 | 448,759 | -1.00(-1.75%) |
Sep 03, 2008 | 56.32 | 57.24 | 55.97 | 57.22 | 732,438 | -0.42(-0.73%) |
Sep 02, 2008 | 56.51 | 57.71 | 55.98 | 57.64 | 472,071 | -2.43(-4.05%) |
Aug 29, 2008 | 60.69 | 61.13 | 59.76 | 60.07 | 96,094 | -0.13(-0.22%) |
Aug 28, 2008 | 62.22 | 62.22 | 59.28 | 60.20 | 90,895 | -1.13(-1.84%) |
Aug 27, 2008 | 61.40 | 62.05 | 60.68 | 61.33 | 264,680 | +0.82(+1.36%) |
Aug 26, 2008 | 60.46 | 60.99 | 60.09 | 60.51 | 167,160 | +0.33(+0.55%) |
Aug 25, 2008 | 60.48 | 60.54 | 59.72 | 60.18 | 88,924 | -0.09(-0.15%) |
Aug 22, 2008 | 62.50 | 62.50 | 59.90 | 60.27 | 188,417 | -3.46(-5.43%) |
Aug 21, 2008 | 61.69 | 63.73 | 61.51 | 63.73 | 369,395 | +3.11(+5.13%) |
Aug 20, 2008 | 60.48 | 60.73 | 59.01 | 60.62 | 214,353 | +0.48(+0.80%) |
Aug 19, 2008 | 58.70 | 60.34 | 58.28 | 60.14 | 108,282 | +1.69(+2.89%) |
Aug 18, 2008 | 59.47 | 59.53 | 58.43 | 58.45 | 152,151 | -0.17(-0.29%) |
Aug 15, 2008 | 58.87 | 59.19 | 58.14 | 58.62 | 0 | -1.17(-1.96%) |
Aug 14, 2008 | 59.98 | 60.50 | 58.83 | 59.79 | 236,056 | -0.74(-1.22%) |
Aug 13, 2008 | 58.39 | 60.77 | 58.39 | 60.53 | 242,024 | +2.29(+3.93%) |
Aug 12, 2008 | 59.37 | 59.37 | 58.10 | 58.24 | 268,288 | -0.84(-1.42%) |
Aug 11, 2008 | 59.40 | 59.94 | 58.34 | 59.08 | 416,630 | +0.06(+0.10%) |
Aug 08, 2008 | 60.54 | 61.13 | 58.92 | 59.02 | 350,844 | -2.45(-3.99%) |
Aug 07, 2008 | 62.04 | 62.29 | 60.97 | 61.47 | 227,866 | +0.36(+0.59%) |
Aug 06, 2008 | 61.61 | 62.13 | 60.60 | 61.11 | 558,017 | -0.39(-0.63%) |
Aug 05, 2008 | 61.95 | 62.75 | 61.26 | 61.50 | 740,017 | -1.45(-2.30%) |
Aug 04, 2008 | 64.52 | 64.78 | 62.16 | 62.95 | 272,343 | -2.06(-3.17%) |
Aug 01, 2008 | 64.27 | 66.35 | 64.18 | 65.01 | 745,996 | +0.08(+0.12%) |
Jul 31, 2008 | 65.92 | 65.92 | 64.40 | 64.93 | 307,278 | -0.59(-0.90%) |
Jul 30, 2008 | 63.77 | 65.90 | 63.40 | 65.52 | 384,563 | +1.47(+2.30%) |
Jul 29, 2008 | 64.05 | 64.98 | 63.40 | 64.05 | 251,939 | -1.22(-1.87%) |
Jul 28, 2008 | 65.00 | 65.46 | 64.66 | 65.27 | 386,739 | +0.32(+0.49%) |
Jul 25, 2008 | 65.16 | 65.18 | 64.33 | 64.95 | 196,909 | -0.45(-0.69%) |
Jul 24, 2008 | 65.53 | 65.90 | 64.66 | 65.40 | 496,419 | +0.03(+0.05%) |
Jul 23, 2008 | 66.52 | 67.07 | 65.00 | 65.37 | 727,451 | -1.63(-2.43%) |
Jul 22, 2008 | 68.15 | 68.15 | 66.45 | 67.00 | 485,204 | -1.78(-2.59%) |
Jul 21, 2008 | 68.14 | 68.90 | 67.68 | 68.78 | 357,394 | +0.98(+1.45%) |
Jul 18, 2008 | 68.60 | 69.30 | 67.77 | 67.80 | 572,926 | -0.79(-1.15%) |
Jul 17, 2008 | 70.75 | 71.78 | 68.29 | 68.59 | 659,701 | -2.46(-3.46%) |
Jul 16, 2008 | 71.85 | 72.05 | 69.54 | 71.05 | 307,066 | -1.37(-1.89%) |
Jul 15, 2008 | 75.31 | 75.40 | 71.34 | 72.42 | 246,160 | -2.63(-3.50%) |
Jul 14, 2008 | 75.02 | 75.58 | 74.71 | 75.05 | 130,714 | -0.27(-0.36%) |
Jul 11, 2008 | 76.12 | 76.56 | 74.44 | 75.32 | 141,036 | +1.41(+1.91%) |
Jul 10, 2008 | 72.64 | 74.30 | 72.25 | 73.91 | 154,479 | +2.36(+3.30%) |
Jul 09, 2008 | 72.14 | 72.64 | 71.51 | 71.55 | 445,423 | -0.45(-0.63%) |
Jul 08, 2008 | 72.65 | 72.88 | 71.28 | 72.00 | 440,822 | -2.57(-3.45%) |
Jul 07, 2008 | 74.59 | 75.11 | 73.62 | 74.57 | 268,825 | -1.78(-2.33%) |
Jul 04, 2008 | 76.58 | 76.58 | 75.75 | 76.35 | 466,083 | +0.00(+0.00%) |
Jul 03, 2008 | 76.58 | 76.58 | 75.75 | 76.35 | 466,083 | -0.03(-0.04%) |
Jul 02, 2008 | 74.65 | 76.38 | 74.44 | 76.38 | 407,205 | +1.43(+1.91%) |