Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 51.25 | 52.28 | 49.88 | 52.28 | 1,007,131 | +2.03(+4.04%) |
Sep 29, 2008 | 51.54 | 51.62 | 49.02 | 50.25 | 1,137,124 | -2.05(-3.91%) |
Sep 26, 2008 | 52.82 | 52.82 | 51.23 | 52.30 | 0 | -1.26(-2.35%) |
Sep 25, 2008 | 52.85 | 54.05 | 52.53 | 53.56 | 523,316 | +0.95(+1.80%) |
Sep 24, 2008 | 53.38 | 53.42 | 52.21 | 52.61 | 697,739 | -0.77(-1.44%) |
Sep 23, 2008 | 54.38 | 54.77 | 53.00 | 53.38 | 463,736 | -1.12(-2.05%) |
Sep 22, 2008 | 57.55 | 57.59 | 54.38 | 54.50 | 623,083 | -3.63(-6.24%) |
Sep 19, 2008 | 57.21 | 64.69 | 44.71 | 58.13 | 0 | +2.28(+4.08%) |
Sep 18, 2008 | 52.84 | 57.13 | 51.61 | 55.85 | 1,283,874 | +3.61(+6.90%) |
Sep 17, 2008 | 52.93 | 53.41 | 51.60 | 52.25 | 747,135 | -1.51(-2.82%) |
Sep 16, 2008 | 51.40 | 53.84 | 51.40 | 53.76 | 985,901 | +1.30(+2.48%) |
Sep 15, 2008 | 52.35 | 52.79 | 50.52 | 52.46 | 948,020 | -0.90(-1.69%) |
Sep 12, 2008 | 52.83 | 53.68 | 52.18 | 53.36 | 0 | +0.08(+0.16%) |
Sep 11, 2008 | 52.15 | 53.36 | 51.08 | 53.27 | 562,521 | +0.83(+1.58%) |
Sep 10, 2008 | 53.01 | 53.46 | 52.03 | 52.45 | 666,054 | -0.19(-0.37%) |
Sep 09, 2008 | 53.29 | 54.48 | 52.40 | 52.64 | 1,213,263 | -0.63(-1.19%) |
Sep 08, 2008 | 52.89 | 55.07 | 52.00 | 53.27 | 1,038,914 | +1.67(+3.24%) |
Sep 05, 2008 | 51.31 | 51.73 | 50.30 | 51.60 | 0 | -0.04(-0.07%) |
Sep 04, 2008 | 52.93 | 53.24 | 51.06 | 51.64 | 651,227 | -1.77(-3.32%) |
Sep 03, 2008 | 54.59 | 55.14 | 53.14 | 53.41 | 618,566 | -0.94(-1.72%) |
Sep 02, 2008 | 55.24 | 55.91 | 54.13 | 54.35 | 801,465 | +0.12(+0.22%) |
Aug 29, 2008 | 54.89 | 55.13 | 54.08 | 54.23 | 0 | -0.84(-1.53%) |
Aug 28, 2008 | 54.84 | 55.51 | 54.44 | 55.07 | 1,024,056 | +0.40(+0.74%) |
Aug 27, 2008 | 54.61 | 54.90 | 54.21 | 54.67 | 492,292 | +0.42(+0.78%) |
Aug 26, 2008 | 54.27 | 54.84 | 53.93 | 54.25 | 474,267 | +0.13(+0.24%) |
Aug 25, 2008 | 54.85 | 54.88 | 53.84 | 54.12 | 1,297,751 | -0.95(-1.73%) |
Aug 22, 2008 | 55.20 | 55.91 | 54.68 | 55.07 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 55.74 | 56.12 | 54.78 | 55.07 | 714,189 | -1.12(-1.99%) |
Aug 20, 2008 | 56.75 | 57.07 | 55.69 | 56.19 | 597,816 | -0.22(-0.39%) |
Aug 19, 2008 | 57.21 | 57.21 | 56.15 | 56.41 | 433,457 | -0.52(-0.92%) |
Aug 18, 2008 | 57.69 | 57.99 | 56.46 | 56.94 | 365,835 | -0.71(-1.23%) |
Aug 15, 2008 | 57.24 | 58.02 | 56.84 | 57.64 | 0 | +0.68(+1.19%) |
Aug 14, 2008 | 56.73 | 57.16 | 56.63 | 56.96 | 435,234 | +0.05(+0.10%) |
Aug 13, 2008 | 56.38 | 57.05 | 55.99 | 56.91 | 698,597 | +0.57(+1.01%) |
Aug 12, 2008 | 56.68 | 57.00 | 56.08 | 56.34 | 637,499 | -0.57(-1.00%) |
Aug 11, 2008 | 56.77 | 57.68 | 56.51 | 56.91 | 1,143,604 | +0.46(+0.81%) |
Aug 08, 2008 | 56.09 | 56.91 | 55.78 | 56.45 | 709,272 | +0.53(+0.95%) |
Aug 07, 2008 | 55.34 | 56.28 | 55.28 | 55.92 | 546,025 | +0.06(+0.12%) |
Aug 06, 2008 | 56.23 | 56.28 | 55.42 | 55.85 | 748,554 | +0.07(+0.13%) |
Aug 05, 2008 | 55.66 | 56.68 | 55.18 | 55.78 | 810,675 | +0.43(+0.78%) |
Aug 04, 2008 | 56.91 | 56.91 | 55.15 | 55.35 | 741,834 | -1.64(-2.88%) |
Aug 01, 2008 | 57.03 | 57.94 | 55.78 | 56.99 | 749,177 | +0.84(+1.49%) |
Jul 31, 2008 | 57.30 | 58.89 | 56.06 | 56.16 | 997,663 | -1.07(-1.88%) |
Jul 30, 2008 | 57.77 | 57.77 | 55.90 | 57.23 | 401,750 | -0.17(-0.29%) |
Jul 29, 2008 | 57.40 | 57.63 | 55.91 | 57.40 | 523,219 | +1.38(+2.46%) |
Jul 28, 2008 | 55.18 | 58.51 | 55.12 | 56.02 | 1,214,508 | +0.80(+1.45%) |
Jul 25, 2008 | 56.91 | 56.91 | 53.83 | 55.22 | 1,402,857 | -2.23(-3.88%) |
Jul 24, 2008 | 58.88 | 59.30 | 56.98 | 57.45 | 662,762 | -1.28(-2.17%) |
Jul 23, 2008 | 58.30 | 58.90 | 57.53 | 58.73 | 667,311 | +0.29(+0.50%) |
Jul 22, 2008 | 57.23 | 58.97 | 56.71 | 58.43 | 738,189 | +1.21(+2.12%) |
Jul 21, 2008 | 56.63 | 57.29 | 56.34 | 57.22 | 297,293 | +0.65(+1.15%) |
Jul 18, 2008 | 57.44 | 58.05 | 55.91 | 56.57 | 621,324 | -0.75(-1.31%) |
Jul 17, 2008 | 54.27 | 57.32 | 54.27 | 57.32 | 1,019,076 | +3.34(+6.19%) |
Jul 16, 2008 | 52.50 | 53.98 | 51.94 | 53.98 | 777,804 | +1.26(+2.39%) |
Jul 15, 2008 | 53.14 | 53.49 | 51.67 | 52.72 | 1,133,651 | -1.07(-2.00%) |
Jul 14, 2008 | 55.21 | 56.06 | 53.43 | 53.80 | 1,010,409 | -1.40(-2.53%) |
Jul 11, 2008 | 55.53 | 56.11 | 54.29 | 55.19 | 733,085 | -1.00(-1.78%) |
Jul 10, 2008 | 55.15 | 56.19 | 54.55 | 56.19 | 816,020 | +0.92(+1.66%) |
Jul 09, 2008 | 56.17 | 56.92 | 55.09 | 55.28 | 524,788 | -1.37(-2.41%) |
Jul 08, 2008 | 56.12 | 56.76 | 54.82 | 56.64 | 836,825 | +0.52(+0.93%) |
Jul 07, 2008 | 56.53 | 57.18 | 55.46 | 56.12 | 435,553 | -0.20(-0.36%) |
Jul 04, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | +0.00(+0.00%) |
Jul 03, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | -0.28(-0.49%) |
Jul 02, 2008 | 59.82 | 59.86 | 56.51 | 56.60 | 803,854 | -3.52(-5.85%) |