Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 54.91 | 55.37 | 52.95 | 54.23 | 392,160 | +0.09(+0.16%) |
Sep 29, 2008 | 56.07 | 56.07 | 53.36 | 54.15 | 420,421 | -2.92(-5.12%) |
Sep 26, 2008 | 55.87 | 57.12 | 55.22 | 57.07 | 0 | +0.47(+0.83%) |
Sep 25, 2008 | 55.87 | 57.09 | 55.35 | 56.60 | 282,333 | +0.89(+1.59%) |
Sep 24, 2008 | 56.18 | 56.67 | 55.46 | 55.71 | 204,075 | -0.50(-0.90%) |
Sep 23, 2008 | 56.35 | 56.95 | 55.59 | 56.22 | 458,019 | -0.26(-0.45%) |
Sep 22, 2008 | 56.55 | 57.33 | 55.85 | 56.47 | 298,640 | -0.41(-0.72%) |
Sep 19, 2008 | 54.88 | 56.94 | 53.82 | 56.88 | 0 | +2.31(+4.24%) |
Sep 18, 2008 | 54.24 | 55.66 | 53.12 | 54.57 | 759,661 | +0.32(+0.60%) |
Sep 17, 2008 | 53.96 | 55.05 | 53.58 | 54.24 | 681,814 | -0.57(-1.04%) |
Sep 16, 2008 | 55.77 | 55.99 | 53.10 | 54.81 | 827,109 | -1.13(-2.02%) |
Sep 15, 2008 | 55.69 | 57.52 | 55.43 | 55.94 | 274,769 | -2.02(-3.49%) |
Sep 12, 2008 | 56.89 | 58.09 | 56.31 | 57.97 | 365,750 | +0.62(+1.09%) |
Sep 11, 2008 | 56.51 | 58.28 | 55.92 | 57.34 | 369,166 | +0.48(+0.84%) |
Sep 10, 2008 | 55.87 | 57.22 | 55.50 | 56.87 | 453,431 | +1.41(+2.54%) |
Sep 09, 2008 | 56.37 | 57.09 | 55.09 | 55.46 | 249,099 | -0.78(-1.38%) |
Sep 08, 2008 | 56.28 | 56.66 | 54.78 | 56.23 | 228,935 | +1.28(+2.33%) |
Sep 05, 2008 | 55.05 | 55.17 | 53.81 | 54.95 | 0 | -0.50(-0.91%) |
Sep 04, 2008 | 54.24 | 55.73 | 54.24 | 55.46 | 437,966 | +0.49(+0.89%) |
Sep 03, 2008 | 54.86 | 55.44 | 54.05 | 54.97 | 185,657 | +0.02(+0.03%) |
Sep 02, 2008 | 55.96 | 56.75 | 54.43 | 54.95 | 121,827 | -0.21(-0.37%) |
Aug 29, 2008 | 55.27 | 55.68 | 54.48 | 55.16 | 0 | -0.83(-1.48%) |
Aug 28, 2008 | 55.14 | 56.57 | 55.14 | 55.99 | 173,713 | +1.12(+2.04%) |
Aug 27, 2008 | 54.29 | 55.68 | 53.76 | 54.87 | 203,698 | +0.58(+1.07%) |
Aug 26, 2008 | 54.76 | 55.45 | 53.86 | 54.29 | 338,452 | -0.69(-1.26%) |
Aug 25, 2008 | 55.33 | 55.52 | 54.53 | 54.98 | 335,715 | -0.76(-1.36%) |
Aug 22, 2008 | 55.51 | 56.10 | 55.28 | 55.74 | 0 | +0.57(+1.04%) |
Aug 21, 2008 | 55.08 | 55.57 | 54.63 | 55.17 | 206,029 | +0.06(+0.11%) |
Aug 20, 2008 | 55.44 | 55.73 | 54.52 | 55.11 | 215,645 | -0.16(-0.29%) |
Aug 19, 2008 | 56.08 | 56.90 | 54.76 | 55.27 | 262,684 | -1.12(-1.98%) |
Aug 18, 2008 | 56.80 | 57.29 | 56.19 | 56.39 | 338,463 | +0.01(+0.02%) |
Aug 15, 2008 | 55.81 | 56.63 | 55.81 | 56.38 | 0 | +0.56(+0.99%) |
Aug 14, 2008 | 54.59 | 56.10 | 54.58 | 55.82 | 302,464 | +1.12(+2.05%) |
Aug 13, 2008 | 54.81 | 54.96 | 53.69 | 54.70 | 212,854 | -0.32(-0.59%) |
Aug 12, 2008 | 55.14 | 55.52 | 54.77 | 55.03 | 381,634 | -0.35(-0.63%) |
Aug 11, 2008 | 55.22 | 55.83 | 55.02 | 55.38 | 284,304 | +0.01(+0.02%) |
Aug 08, 2008 | 54.20 | 55.54 | 54.12 | 55.37 | 304,604 | +1.31(+2.42%) |
Aug 07, 2008 | 55.11 | 55.11 | 53.89 | 54.06 | 259,648 | -1.23(-2.22%) |
Aug 06, 2008 | 55.11 | 55.51 | 54.73 | 55.29 | 204,091 | -0.23(-0.42%) |
Aug 05, 2008 | 55.16 | 55.52 | 54.90 | 55.52 | 280,419 | +0.83(+1.51%) |
Aug 04, 2008 | 53.60 | 55.09 | 53.34 | 54.70 | 354,507 | +1.15(+2.15%) |
Aug 01, 2008 | 52.45 | 53.95 | 51.56 | 53.54 | 289,679 | +1.16(+2.22%) |
Jul 31, 2008 | 53.79 | 55.09 | 52.35 | 52.38 | 453,858 | -2.93(-5.30%) |
Jul 30, 2008 | 54.07 | 55.37 | 54.07 | 55.31 | 590,724 | +1.53(+2.84%) |
Jul 29, 2008 | 51.24 | 55.18 | 51.24 | 53.78 | 1,254,715 | +6.85(+14.60%) |
Jul 28, 2008 | 47.09 | 47.47 | 46.72 | 46.93 | 265,798 | -0.10(-0.22%) |
Jul 25, 2008 | 46.46 | 47.20 | 46.22 | 47.03 | 204,652 | +0.62(+1.34%) |
Jul 24, 2008 | 47.12 | 47.74 | 46.39 | 46.41 | 249,989 | -0.73(-1.54%) |
Jul 23, 2008 | 46.51 | 47.39 | 46.27 | 47.14 | 247,137 | +0.77(+1.66%) |
Jul 22, 2008 | 45.76 | 46.58 | 45.66 | 46.37 | 280,988 | +0.23(+0.50%) |
Jul 21, 2008 | 45.51 | 46.22 | 45.51 | 46.14 | 175,364 | +0.49(+1.07%) |
Jul 18, 2008 | 44.95 | 45.88 | 44.90 | 45.65 | 264,052 | -0.03(-0.06%) |
Jul 17, 2008 | 45.26 | 46.22 | 44.92 | 45.67 | 415,105 | +0.57(+1.27%) |
Jul 16, 2008 | 44.98 | 45.29 | 44.45 | 45.10 | 369,516 | +0.16(+0.36%) |
Jul 15, 2008 | 44.09 | 45.65 | 43.56 | 44.94 | 411,163 | -0.24(-0.53%) |
Jul 14, 2008 | 46.08 | 46.27 | 44.56 | 45.18 | 315,264 | -0.85(-1.86%) |
Jul 11, 2008 | 46.30 | 46.60 | 45.46 | 46.03 | 177,013 | -0.70(-1.50%) |
Jul 10, 2008 | 46.28 | 46.89 | 45.99 | 46.73 | 318,203 | +0.39(+0.85%) |
Jul 09, 2008 | 46.73 | 47.02 | 46.22 | 46.34 | 248,046 | -0.38(-0.80%) |
Jul 08, 2008 | 46.30 | 46.90 | 45.72 | 46.72 | 327,403 | +0.51(+1.11%) |
Jul 07, 2008 | 46.55 | 47.16 | 45.85 | 46.20 | 184,483 | -0.02(-0.04%) |
Jul 04, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.00(+0.00%) |
Jul 03, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.06(+0.13%) |
Jul 02, 2008 | 47.78 | 47.93 | 46.16 | 46.16 | 235,681 | -1.61(-3.38%) |