Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.83 | 58.30 | 55.25 | 58.24 | 1,939,487 | +1.08(+1.89%) |
Sep 29, 2008 | 57.82 | 58.29 | 55.90 | 57.16 | 1,891,143 | -1.11(-1.90%) |
Sep 26, 2008 | 58.57 | 59.15 | 58.17 | 58.27 | 0 | -0.88(-1.49%) |
Sep 25, 2008 | 59.65 | 59.71 | 58.71 | 59.15 | 1,282,112 | +0.05(+0.09%) |
Sep 24, 2008 | 58.64 | 59.49 | 58.38 | 59.10 | 1,669,992 | +0.44(+0.76%) |
Sep 23, 2008 | 59.78 | 60.09 | 58.22 | 58.65 | 1,789,288 | -1.15(-1.92%) |
Sep 22, 2008 | 61.22 | 62.14 | 59.73 | 59.80 | 1,147,064 | -1.84(-2.98%) |
Sep 19, 2008 | 63.68 | 65.61 | 61.31 | 61.64 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.85 | 61.92 | 55.87 | 61.58 | 2,466,895 | +1.94(+3.26%) |
Sep 17, 2008 | 60.00 | 61.15 | 59.56 | 59.63 | 2,548,096 | -1.54(-2.52%) |
Sep 16, 2008 | 61.38 | 62.31 | 60.40 | 61.17 | 1,797,498 | -1.00(-1.60%) |
Sep 15, 2008 | 61.07 | 62.85 | 60.30 | 62.17 | 1,465,730 | +0.09(+0.15%) |
Sep 12, 2008 | 61.99 | 62.31 | 61.61 | 62.08 | 887,953 | -0.25(-0.40%) |
Sep 11, 2008 | 61.33 | 62.36 | 61.33 | 62.33 | 1,229,945 | +0.32(+0.51%) |
Sep 10, 2008 | 62.37 | 62.90 | 61.95 | 62.01 | 1,130,754 | -0.33(-0.52%) |
Sep 09, 2008 | 62.98 | 63.32 | 62.21 | 62.34 | 1,213,845 | -0.65(-1.04%) |
Sep 08, 2008 | 62.04 | 63.29 | 61.64 | 62.99 | 1,351,872 | +1.83(+2.99%) |
Sep 05, 2008 | 61.13 | 61.41 | 60.71 | 61.17 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.90 | 61.98 | 61.20 | 61.22 | 750,271 | -1.06(-1.71%) |
Sep 03, 2008 | 61.88 | 62.59 | 61.52 | 62.29 | 840,568 | +0.44(+0.70%) |
Sep 02, 2008 | 61.59 | 62.83 | 61.59 | 61.85 | 809,129 | +0.55(+0.90%) |
Aug 29, 2008 | 61.46 | 61.99 | 61.25 | 61.30 | 678,604 | -0.34(-0.56%) |
Aug 28, 2008 | 61.54 | 62.26 | 61.28 | 61.64 | 1,074,254 | +0.41(+0.67%) |
Aug 27, 2008 | 60.55 | 61.33 | 59.09 | 61.23 | 1,151,194 | +0.64(+1.05%) |
Aug 26, 2008 | 60.21 | 60.71 | 59.92 | 60.60 | 863,281 | +0.26(+0.43%) |
Aug 25, 2008 | 60.37 | 60.60 | 60.15 | 60.34 | 1,223,091 | -0.34(-0.55%) |
Aug 22, 2008 | 61.17 | 61.79 | 60.54 | 60.67 | 1,130,447 | -0.09(-0.15%) |
Aug 21, 2008 | 60.59 | 60.95 | 60.45 | 60.76 | 1,096,402 | +0.09(+0.15%) |
Aug 20, 2008 | 61.25 | 61.43 | 60.36 | 60.67 | 1,299,996 | -0.73(-1.19%) |
Aug 19, 2008 | 61.26 | 61.59 | 61.05 | 61.40 | 892,701 | +0.03(+0.04%) |
Aug 18, 2008 | 61.28 | 61.62 | 60.91 | 61.38 | 1,280,721 | +0.09(+0.15%) |
Aug 15, 2008 | 60.58 | 61.52 | 60.14 | 61.28 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.69 | 60.78 | 60.11 | 60.51 | 908,254 | +0.04(+0.07%) |
Aug 13, 2008 | 60.75 | 60.94 | 60.34 | 60.47 | 674,781 | -0.20(-0.33%) |
Aug 12, 2008 | 60.63 | 60.97 | 60.42 | 60.67 | 995,574 | +0.00(+0.00%) |
Aug 11, 2008 | 59.86 | 60.78 | 59.75 | 60.67 | 1,235,182 | +0.60(+1.00%) |
Aug 08, 2008 | 59.18 | 60.07 | 58.84 | 60.07 | 774,170 | +1.11(+1.89%) |
Aug 07, 2008 | 58.48 | 59.40 | 58.48 | 58.95 | 1,400,994 | +0.09(+0.16%) |
Aug 06, 2008 | 60.68 | 60.68 | 58.64 | 58.86 | 1,109,753 | -0.18(-0.31%) |
Aug 05, 2008 | 57.91 | 59.05 | 57.76 | 59.05 | 1,994,538 | +1.36(+2.35%) |
Aug 04, 2008 | 56.69 | 58.26 | 56.69 | 57.69 | 1,825,574 | +0.85(+1.49%) |
Aug 01, 2008 | 56.64 | 56.95 | 55.84 | 56.84 | 2,034,406 | +0.21(+0.37%) |
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,521 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.52 | 2,010,557 | +0.16(+0.28%) |
Jul 29, 2008 | 56.36 | 56.66 | 55.73 | 56.36 | 1,517,847 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.42 | 55.81 | 55.90 | 2,371,890 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.92 | 3,664,495 | +0.88(+1.57%) |
Jul 24, 2008 | 54.76 | 56.83 | 54.47 | 56.04 | 11,059,442 | -4.01(-6.67%) |
Jul 23, 2008 | 60.34 | 60.43 | 59.64 | 60.04 | 2,149,172 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.28 | 2,835,886 | +1.35(+2.29%) |
Jul 21, 2008 | 58.62 | 59.62 | 58.10 | 58.93 | 1,419,331 | +0.24(+0.41%) |
Jul 18, 2008 | 57.69 | 58.76 | 57.56 | 58.69 | 3,067,983 | +0.93(+1.61%) |
Jul 17, 2008 | 56.86 | 57.89 | 56.59 | 57.76 | 2,673,564 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.29 | 56.53 | 56.82 | 1,596,502 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.08 | 55.97 | 56.78 | 1,342,227 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,745 | +0.24(+0.43%) |
Jul 11, 2008 | 57.19 | 57.26 | 55.99 | 56.48 | 2,096,153 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.74 | 3,243,485 | +0.39(+0.69%) |
Jul 09, 2008 | 57.75 | 58.30 | 57.34 | 57.34 | 1,931,343 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.51 | 57.40 | 1,386,862 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.15 | 56.75 | 1,169,700 | +0.00(+0.00%) |
Jul 04, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.00(+0.00%) |
Jul 03, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.18(+0.31%) |
Jul 02, 2008 | 58.16 | 58.16 | 56.53 | 56.57 | 2,100,492 | -1.08(-1.87%) |