Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.87 | 53.56 | 49.87 | 52.10 | 186,863 | +1.51(+2.98%) |
Sep 29, 2008 | 55.68 | 55.68 | 49.61 | 50.60 | 384,526 | -4.91(-8.85%) |
Sep 26, 2008 | 56.28 | 56.28 | 54.65 | 55.51 | 0 | -1.51(-2.65%) |
Sep 25, 2008 | 57.10 | 57.95 | 56.49 | 57.02 | 193,313 | -0.08(-0.13%) |
Sep 24, 2008 | 57.78 | 58.25 | 56.87 | 57.10 | 190,349 | -0.52(-0.90%) |
Sep 23, 2008 | 59.74 | 59.74 | 57.55 | 57.61 | 349,155 | -2.14(-3.59%) |
Sep 22, 2008 | 61.79 | 61.79 | 59.44 | 59.76 | 197,019 | -1.56(-2.54%) |
Sep 19, 2008 | 59.12 | 61.45 | 59.12 | 61.31 | 0 | +2.96(+5.07%) |
Sep 18, 2008 | 56.99 | 58.63 | 54.82 | 58.35 | 532,171 | +1.69(+2.99%) |
Sep 17, 2008 | 57.47 | 58.65 | 56.08 | 56.66 | 620,260 | -2.56(-4.33%) |
Sep 16, 2008 | 56.56 | 59.22 | 56.06 | 59.22 | 817,606 | +1.34(+2.32%) |
Sep 15, 2008 | 57.96 | 60.64 | 57.84 | 57.88 | 497,681 | -3.33(-5.45%) |
Sep 12, 2008 | 59.35 | 61.34 | 59.07 | 61.21 | 1,168,404 | +1.95(+3.28%) |
Sep 11, 2008 | 56.74 | 59.38 | 56.74 | 59.27 | 1,172,890 | +1.15(+1.98%) |
Sep 10, 2008 | 57.34 | 58.82 | 56.68 | 58.12 | 822,873 | +1.07(+1.87%) |
Sep 09, 2008 | 59.36 | 59.36 | 57.00 | 57.05 | 868,731 | -3.02(-5.03%) |
Sep 08, 2008 | 61.07 | 62.07 | 59.21 | 60.07 | 629,615 | -0.42(-0.69%) |
Sep 05, 2008 | 59.44 | 60.60 | 58.15 | 60.49 | 0 | +0.83(+1.39%) |
Sep 04, 2008 | 61.73 | 62.07 | 59.04 | 59.66 | 502,455 | -2.52(-4.05%) |
Sep 03, 2008 | 62.66 | 63.41 | 61.37 | 62.18 | 379,084 | -0.35(-0.56%) |
Sep 02, 2008 | 64.10 | 64.11 | 62.36 | 62.53 | 398,266 | -1.77(-2.75%) |
Aug 29, 2008 | 65.08 | 65.08 | 64.29 | 64.30 | 144,739 | -0.75(-1.15%) |
Aug 28, 2008 | 64.65 | 65.04 | 64.20 | 65.04 | 143,583 | +0.98(+1.54%) |
Aug 27, 2008 | 63.20 | 64.31 | 63.20 | 64.06 | 121,223 | +0.82(+1.29%) |
Aug 26, 2008 | 62.96 | 63.32 | 62.58 | 63.24 | 218,515 | +0.30(+0.47%) |
Aug 25, 2008 | 64.72 | 64.72 | 62.51 | 62.95 | 302,467 | -1.41(-2.19%) |
Aug 22, 2008 | 64.56 | 64.78 | 64.01 | 64.36 | 80,267 | -0.05(-0.08%) |
Aug 21, 2008 | 64.30 | 64.72 | 63.89 | 64.41 | 452,150 | +0.43(+0.68%) |
Aug 20, 2008 | 63.15 | 64.13 | 63.01 | 63.98 | 854,587 | +1.18(+1.88%) |
Aug 19, 2008 | 62.52 | 63.34 | 62.46 | 62.80 | 1,079,080 | -0.25(-0.39%) |
Aug 18, 2008 | 64.21 | 64.30 | 62.80 | 63.05 | 398,300 | -0.34(-0.54%) |
Aug 15, 2008 | 63.88 | 63.91 | 62.95 | 63.39 | 0 | -0.57(-0.89%) |
Aug 14, 2008 | 64.16 | 64.54 | 63.33 | 63.96 | 1,139,814 | -0.41(-0.64%) |
Aug 13, 2008 | 62.63 | 64.52 | 62.63 | 64.37 | 1,909,337 | +1.70(+2.71%) |
Aug 12, 2008 | 62.87 | 63.22 | 61.66 | 62.67 | 1,311,020 | +0.15(+0.25%) |
Aug 11, 2008 | 62.66 | 62.72 | 61.71 | 62.52 | 1,206,981 | -0.31(-0.50%) |
Aug 08, 2008 | 62.16 | 63.11 | 61.41 | 62.83 | 1,292,491 | +0.37(+0.59%) |
Aug 07, 2008 | 63.58 | 63.58 | 62.39 | 62.47 | 1,524,848 | -1.13(-1.78%) |
Aug 06, 2008 | 62.71 | 63.98 | 62.71 | 63.59 | 1,023,656 | +0.86(+1.37%) |
Aug 05, 2008 | 62.03 | 63.08 | 61.34 | 62.73 | 1,850,129 | +0.91(+1.47%) |
Aug 04, 2008 | 64.36 | 64.36 | 61.51 | 61.82 | 1,459,014 | -2.82(-4.37%) |
Aug 01, 2008 | 66.23 | 66.23 | 64.57 | 64.65 | 1,969,161 | -1.43(-2.17%) |
Jul 31, 2008 | 67.26 | 67.68 | 66.01 | 66.08 | 4,079,771 | -1.14(-1.70%) |
Jul 30, 2008 | 66.17 | 67.29 | 65.29 | 67.23 | 3,233,852 | +2.06(+3.16%) |
Jul 29, 2008 | 65.17 | 65.35 | 64.31 | 65.17 | 1,415,374 | +1.46(+2.29%) |
Jul 28, 2008 | 63.70 | 64.62 | 63.70 | 63.71 | 847,782 | -0.38(-0.60%) |
Jul 25, 2008 | 64.51 | 64.58 | 62.55 | 64.09 | 1,086,791 | +0.92(+1.46%) |
Jul 24, 2008 | 65.19 | 65.55 | 62.79 | 63.17 | 2,656,541 | -1.58(-2.44%) |
Jul 23, 2008 | 65.76 | 66.35 | 64.55 | 64.75 | 1,714,507 | -1.30(-1.96%) |
Jul 22, 2008 | 65.89 | 66.14 | 64.91 | 66.04 | 2,788,355 | -0.30(-0.45%) |
Jul 21, 2008 | 64.94 | 66.34 | 64.94 | 66.34 | 2,625,472 | +1.62(+2.50%) |
Jul 18, 2008 | 65.41 | 66.10 | 64.43 | 64.72 | 3,398,048 | -0.36(-0.55%) |
Jul 17, 2008 | 65.20 | 66.07 | 64.42 | 65.08 | 3,872,253 | -0.22(-0.34%) |
Jul 16, 2008 | 64.45 | 65.33 | 63.10 | 65.30 | 3,394,581 | +0.64(+0.99%) |
Jul 15, 2008 | 64.79 | 65.69 | 63.39 | 64.66 | 3,767,367 | -0.73(-1.12%) |
Jul 14, 2008 | 66.32 | 66.39 | 64.70 | 65.39 | 2,370,511 | +0.04(+0.06%) |
Jul 11, 2008 | 64.80 | 65.85 | 64.10 | 65.36 | 2,651,937 | +0.02(+0.02%) |
Jul 10, 2008 | 64.44 | 65.87 | 64.23 | 65.34 | 2,469,502 | +1.45(+2.27%) |
Jul 09, 2008 | 64.91 | 66.02 | 63.82 | 63.89 | 2,947,450 | -0.31(-0.48%) |
Jul 08, 2008 | 64.08 | 64.23 | 61.89 | 64.20 | 8,251,193 | -0.05(-0.07%) |
Jul 07, 2008 | 64.69 | 65.73 | 63.53 | 64.24 | 5,482,036 | -0.13(-0.20%) |
Jul 04, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.00(+0.00%) |
Jul 03, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.32(+0.50%) |
Jul 02, 2008 | 69.03 | 69.03 | 64.05 | 64.05 | 2,198,830 | -3.88(-5.70%) |