Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.95 | 42.76 | 40.95 | 42.76 | 171,692 | +1.72(+4.19%) |
Sep 29, 2008 | 44.16 | 44.16 | 40.27 | 41.04 | 315,873 | -3.88(-8.63%) |
Sep 26, 2008 | 44.77 | 44.91 | 44.17 | 44.91 | 0 | -0.81(-1.76%) |
Sep 25, 2008 | 45.91 | 46.72 | 45.20 | 45.72 | 123,071 | +0.47(+1.04%) |
Sep 24, 2008 | 44.82 | 45.95 | 44.82 | 45.25 | 273,018 | -0.29(-0.64%) |
Sep 23, 2008 | 46.34 | 46.93 | 45.35 | 45.54 | 395,772 | -0.89(-1.92%) |
Sep 22, 2008 | 47.66 | 47.90 | 46.40 | 46.42 | 116,769 | -1.23(-2.58%) |
Sep 19, 2008 | 50.76 | 57.58 | 46.40 | 47.65 | 0 | +1.93(+4.22%) |
Sep 18, 2008 | 45.16 | 45.73 | 43.02 | 45.73 | 345,200 | +1.62(+3.67%) |
Sep 17, 2008 | 45.76 | 45.76 | 44.10 | 44.10 | 146,546 | -2.09(-4.53%) |
Sep 16, 2008 | 43.96 | 46.20 | 43.96 | 46.20 | 150,889 | +0.73(+1.61%) |
Sep 15, 2008 | 46.87 | 47.14 | 45.26 | 45.46 | 178,092 | -2.96(-6.11%) |
Sep 12, 2008 | 47.05 | 48.42 | 46.89 | 48.42 | 130,110 | +1.21(+2.57%) |
Sep 11, 2008 | 46.20 | 47.21 | 45.56 | 47.21 | 73,705 | +0.63(+1.36%) |
Sep 10, 2008 | 46.07 | 46.92 | 45.73 | 46.58 | 74,028 | +0.98(+2.14%) |
Sep 09, 2008 | 47.54 | 47.55 | 45.60 | 45.60 | 76,416 | -2.58(-5.36%) |
Sep 08, 2008 | 49.70 | 49.92 | 47.59 | 48.18 | 95,991 | -0.21(-0.43%) |
Sep 05, 2008 | 48.04 | 48.52 | 47.01 | 48.39 | 0 | +0.32(+0.66%) |
Sep 04, 2008 | 49.15 | 49.33 | 47.80 | 48.07 | 417,173 | -1.46(-2.94%) |
Sep 03, 2008 | 50.27 | 50.45 | 49.18 | 49.53 | 84,808 | -0.92(-1.83%) |
Sep 02, 2008 | 51.70 | 51.72 | 50.33 | 50.45 | 116,252 | -1.14(-2.21%) |
Aug 29, 2008 | 52.22 | 52.23 | 51.57 | 51.59 | 286,818 | -0.69(-1.32%) |
Aug 28, 2008 | 51.99 | 52.32 | 51.77 | 52.28 | 47,703 | +0.58(+1.12%) |
Aug 27, 2008 | 51.46 | 51.82 | 51.34 | 51.70 | 35,224 | +0.56(+1.10%) |
Aug 26, 2008 | 50.93 | 51.29 | 50.83 | 51.14 | 61,090 | +0.24(+0.48%) |
Aug 25, 2008 | 51.73 | 51.73 | 50.71 | 50.90 | 249,203 | -1.02(-1.97%) |
Aug 22, 2008 | 51.93 | 52.14 | 51.70 | 51.92 | 177,084 | +0.17(+0.33%) |
Aug 21, 2008 | 51.66 | 51.89 | 51.32 | 51.75 | 567,995 | +0.14(+0.28%) |
Aug 20, 2008 | 51.17 | 51.61 | 51.16 | 51.60 | 70,209 | +0.60(+1.17%) |
Aug 19, 2008 | 51.18 | 51.19 | 50.79 | 51.00 | 83,256 | -0.19(-0.37%) |
Aug 18, 2008 | 52.03 | 52.19 | 50.97 | 51.19 | 83,187 | -0.70(-1.34%) |
Aug 15, 2008 | 52.03 | 52.12 | 51.69 | 51.89 | 0 | -0.11(-0.21%) |
Aug 14, 2008 | 51.50 | 52.02 | 51.29 | 52.00 | 167,060 | +0.34(+0.65%) |
Aug 13, 2008 | 51.15 | 51.86 | 50.91 | 51.67 | 145,195 | +0.53(+1.04%) |
Aug 12, 2008 | 51.58 | 51.74 | 51.02 | 51.13 | 379,234 | -0.31(-0.60%) |
Aug 11, 2008 | 51.25 | 51.56 | 51.10 | 51.44 | 106,187 | +0.26(+0.51%) |
Aug 08, 2008 | 50.56 | 51.29 | 50.29 | 51.18 | 170,474 | +0.52(+1.02%) |
Aug 07, 2008 | 51.06 | 51.27 | 50.52 | 50.66 | 100,839 | -0.67(-1.31%) |
Aug 06, 2008 | 50.39 | 51.48 | 50.39 | 51.33 | 68,362 | +0.74(+1.47%) |
Aug 05, 2008 | 50.01 | 50.59 | 49.76 | 50.59 | 336,695 | +0.87(+1.75%) |
Aug 04, 2008 | 51.22 | 51.22 | 49.51 | 49.72 | 127,546 | -1.55(-3.02%) |
Aug 01, 2008 | 51.68 | 51.74 | 51.18 | 51.27 | 339,499 | -0.29(-0.56%) |
Jul 31, 2008 | 52.32 | 52.51 | 51.53 | 51.56 | 614,222 | -1.15(-2.18%) |
Jul 30, 2008 | 51.71 | 52.73 | 51.71 | 52.71 | 419,095 | +1.18(+2.28%) |
Jul 29, 2008 | 51.53 | 51.53 | 50.87 | 51.53 | 146,234 | +0.71(+1.39%) |
Jul 28, 2008 | 51.65 | 51.67 | 50.82 | 50.82 | 57,818 | -0.55(-1.08%) |
Jul 25, 2008 | 51.44 | 51.66 | 50.72 | 51.38 | 103,107 | +0.47(+0.92%) |
Jul 24, 2008 | 52.40 | 52.50 | 50.84 | 50.90 | 202,980 | -1.47(-2.80%) |
Jul 23, 2008 | 53.07 | 53.07 | 52.27 | 52.37 | 231,240 | -0.41(-0.77%) |
Jul 22, 2008 | 52.64 | 52.82 | 52.24 | 52.78 | 144,579 | -0.20(-0.38%) |
Jul 21, 2008 | 52.70 | 53.02 | 52.39 | 52.98 | 143,709 | +0.70(+1.33%) |
Jul 18, 2008 | 52.39 | 52.51 | 52.14 | 52.28 | 98,644 | -0.21(-0.40%) |
Jul 17, 2008 | 52.61 | 52.85 | 51.92 | 52.49 | 142,602 | +0.25(+0.49%) |
Jul 16, 2008 | 51.59 | 52.24 | 51.10 | 52.24 | 89,020 | +0.86(+1.67%) |
Jul 15, 2008 | 50.71 | 52.20 | 50.71 | 51.38 | 158,169 | -0.81(-1.56%) |
Jul 14, 2008 | 52.46 | 52.79 | 51.80 | 52.19 | 113,337 | +0.06(+0.12%) |
Jul 11, 2008 | 52.10 | 52.65 | 51.28 | 52.13 | 153,000 | -0.34(-0.64%) |
Jul 10, 2008 | 51.92 | 52.99 | 51.33 | 52.46 | 266,608 | +0.70(+1.35%) |
Jul 09, 2008 | 52.71 | 53.15 | 51.67 | 51.76 | 261,908 | -0.75(-1.43%) |
Jul 08, 2008 | 51.97 | 52.53 | 50.89 | 52.52 | 448,768 | +0.37(+0.71%) |
Jul 07, 2008 | 52.82 | 53.31 | 51.45 | 52.15 | 271,194 | -0.42(-0.79%) |
Jul 04, 2008 | 53.45 | 53.46 | 52.00 | 52.56 | 285,906 | +0.00(+0.00%) |
Jul 03, 2008 | 53.45 | 53.46 | 52.00 | 52.56 | 285,906 | -0.63(-1.19%) |
Jul 02, 2008 | 55.40 | 55.62 | 53.20 | 53.20 | 403,801 | -2.00(-3.63%) |