Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 61.54 | 62.22 | 60.83 | 61.44 | 2,023,272 | +0.60(+0.98%) |
Sep 29, 2008 | 62.63 | 63.52 | 60.80 | 60.84 | 2,255,409 | -2.20(-3.50%) |
Sep 26, 2008 | 63.25 | 63.31 | 62.37 | 63.05 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 62.99 | 63.98 | 62.38 | 63.31 | 1,611,953 | +0.71(+1.14%) |
Sep 24, 2008 | 61.69 | 62.81 | 61.41 | 62.60 | 1,209,492 | +0.85(+1.38%) |
Sep 23, 2008 | 61.27 | 62.42 | 61.07 | 61.75 | 2,409,661 | +0.33(+0.54%) |
Sep 22, 2008 | 62.52 | 63.31 | 61.42 | 61.42 | 1,789,062 | -1.74(-2.75%) |
Sep 19, 2008 | 62.81 | 64.93 | 61.63 | 63.16 | 0 | +3.43(+5.74%) |
Sep 18, 2008 | 60.43 | 61.60 | 58.20 | 59.73 | 4,377,522 | -0.53(-0.88%) |
Sep 17, 2008 | 61.24 | 61.58 | 60.26 | 60.26 | 2,813,339 | -1.75(-2.83%) |
Sep 16, 2008 | 61.74 | 63.22 | 60.86 | 62.01 | 2,359,380 | -0.54(-0.87%) |
Sep 15, 2008 | 61.73 | 63.75 | 61.71 | 62.55 | 1,761,824 | -0.19(-0.31%) |
Sep 12, 2008 | 63.78 | 63.78 | 62.30 | 62.74 | 2,132,255 | -1.09(-1.71%) |
Sep 11, 2008 | 63.39 | 63.93 | 62.13 | 63.84 | 3,654,714 | -0.55(-0.86%) |
Sep 10, 2008 | 66.45 | 66.49 | 64.20 | 64.39 | 2,828,737 | -1.84(-2.77%) |
Sep 09, 2008 | 67.31 | 67.64 | 66.23 | 66.23 | 1,436,154 | -0.65(-0.97%) |
Sep 08, 2008 | 66.22 | 66.93 | 65.80 | 66.88 | 1,321,477 | +1.78(+2.73%) |
Sep 05, 2008 | 65.12 | 65.72 | 64.81 | 65.10 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.72 | 66.92 | 65.50 | 65.67 | 1,213,971 | -1.44(-2.14%) |
Sep 03, 2008 | 66.92 | 67.31 | 66.43 | 67.11 | 1,292,137 | +0.02(+0.03%) |
Sep 02, 2008 | 67.41 | 68.32 | 66.90 | 67.08 | 1,639,641 | +0.19(+0.29%) |
Aug 29, 2008 | 67.07 | 67.47 | 66.51 | 66.89 | 0 | -0.12(-0.18%) |
Aug 28, 2008 | 67.36 | 67.42 | 66.89 | 67.02 | 1,487,252 | -0.08(-0.11%) |
Aug 27, 2008 | 67.37 | 67.49 | 66.63 | 67.09 | 758,785 | -0.29(-0.43%) |
Aug 26, 2008 | 66.97 | 67.54 | 66.62 | 67.38 | 854,819 | +0.38(+0.56%) |
Aug 25, 2008 | 67.61 | 67.61 | 66.81 | 67.01 | 961,560 | -0.73(-1.08%) |
Aug 22, 2008 | 67.70 | 67.84 | 67.41 | 67.74 | 917,840 | +0.39(+0.58%) |
Aug 21, 2008 | 66.39 | 67.51 | 66.39 | 67.35 | 1,539,774 | +0.70(+1.05%) |
Aug 20, 2008 | 67.24 | 67.24 | 66.22 | 66.66 | 1,710,570 | -0.31(-0.46%) |
Aug 19, 2008 | 66.85 | 67.09 | 66.56 | 66.96 | 1,816,333 | +0.05(+0.07%) |
Aug 18, 2008 | 66.99 | 67.46 | 66.69 | 66.92 | 1,393,604 | -0.11(-0.16%) |
Aug 15, 2008 | 66.31 | 67.02 | 66.25 | 67.02 | 0 | +0.70(+1.06%) |
Aug 14, 2008 | 66.21 | 66.82 | 65.64 | 66.32 | 1,239,070 | -0.42(-0.63%) |
Aug 13, 2008 | 66.14 | 66.98 | 66.10 | 66.74 | 1,438,169 | +0.64(+0.96%) |
Aug 12, 2008 | 66.50 | 66.59 | 65.73 | 66.10 | 1,852,987 | -0.62(-0.93%) |
Aug 11, 2008 | 66.77 | 66.85 | 66.00 | 66.72 | 1,750,858 | -0.19(-0.29%) |
Aug 08, 2008 | 65.38 | 67.30 | 65.24 | 66.92 | 2,418,877 | +1.58(+2.41%) |
Aug 07, 2008 | 64.62 | 65.66 | 64.55 | 65.34 | 2,159,812 | +0.02(+0.04%) |
Aug 06, 2008 | 64.73 | 65.71 | 64.04 | 65.32 | 2,197,499 | +0.54(+0.84%) |
Aug 05, 2008 | 65.09 | 65.51 | 63.72 | 64.77 | 2,387,702 | -0.05(-0.07%) |
Aug 04, 2008 | 64.27 | 65.12 | 63.77 | 64.82 | 1,447,198 | +0.62(+0.97%) |
Aug 01, 2008 | 65.07 | 65.71 | 64.08 | 64.20 | 1,440,651 | -0.80(-1.24%) |
Jul 31, 2008 | 65.70 | 65.84 | 64.79 | 65.00 | 1,961,120 | -0.64(-0.97%) |
Jul 30, 2008 | 65.02 | 65.74 | 64.94 | 65.64 | 1,420,519 | +0.76(+1.17%) |
Jul 29, 2008 | 64.88 | 65.28 | 64.60 | 64.88 | 2,357,229 | -0.18(-0.27%) |
Jul 28, 2008 | 65.06 | 65.52 | 64.80 | 65.06 | 2,350,546 | -0.02(-0.04%) |
Jul 25, 2008 | 66.46 | 66.46 | 64.91 | 65.08 | 2,880,557 | -0.97(-1.47%) |
Jul 24, 2008 | 65.76 | 67.34 | 64.92 | 66.05 | 4,025,935 | +0.52(+0.79%) |
Jul 23, 2008 | 65.40 | 65.64 | 64.86 | 65.53 | 3,018,823 | +0.10(+0.15%) |
Jul 22, 2008 | 63.94 | 65.43 | 63.92 | 65.43 | 2,519,561 | +1.16(+1.81%) |
Jul 21, 2008 | 64.92 | 65.23 | 64.08 | 64.27 | 1,881,228 | -0.52(-0.80%) |
Jul 18, 2008 | 63.54 | 65.19 | 63.54 | 64.79 | 2,258,229 | +0.80(+1.24%) |
Jul 17, 2008 | 63.13 | 64.47 | 62.51 | 63.99 | 2,637,850 | +1.21(+1.93%) |
Jul 16, 2008 | 61.36 | 62.80 | 61.07 | 62.78 | 4,198,781 | +1.62(+2.64%) |
Jul 15, 2008 | 61.01 | 61.47 | 60.71 | 61.17 | 6,496,119 | +0.08(+0.14%) |
Jul 14, 2008 | 62.53 | 62.53 | 61.04 | 61.08 | 3,027,517 | -1.06(-1.70%) |
Jul 11, 2008 | 62.93 | 63.02 | 61.95 | 62.14 | 3,289,209 | -1.39(-2.18%) |
Jul 10, 2008 | 62.81 | 63.85 | 62.77 | 63.52 | 4,386,050 | +1.29(+2.07%) |
Jul 09, 2008 | 62.71 | 62.87 | 61.37 | 62.24 | 2,486,298 | -0.18(-0.29%) |
Jul 08, 2008 | 62.17 | 62.50 | 61.59 | 62.42 | 4,763,062 | +0.25(+0.41%) |
Jul 07, 2008 | 63.20 | 63.27 | 61.66 | 62.17 | 1,890,801 | -0.87(-1.38%) |
Jul 04, 2008 | 63.54 | 63.54 | 62.59 | 63.04 | 782,964 | +0.00(+0.00%) |
Jul 03, 2008 | 63.54 | 63.54 | 62.59 | 63.04 | 782,964 | +0.05(+0.07%) |
Jul 02, 2008 | 63.76 | 63.78 | 62.65 | 63.00 | 1,561,868 | -0.51(-0.81%) |