Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.83 | 58.30 | 55.25 | 58.24 | 1,939,631 | +1.08(+1.89%) |
Sep 29, 2008 | 57.82 | 58.29 | 55.90 | 57.16 | 1,891,283 | -1.11(-1.90%) |
Sep 26, 2008 | 58.56 | 59.14 | 58.16 | 58.26 | 0 | -0.88(-1.49%) |
Sep 25, 2008 | 59.65 | 59.70 | 58.71 | 59.14 | 1,282,207 | +0.05(+0.09%) |
Sep 24, 2008 | 58.63 | 59.49 | 58.37 | 59.09 | 1,670,116 | +0.44(+0.76%) |
Sep 23, 2008 | 59.77 | 60.08 | 58.21 | 58.65 | 1,789,421 | -1.15(-1.92%) |
Sep 22, 2008 | 61.22 | 62.13 | 59.73 | 59.80 | 1,147,149 | -1.84(-2.98%) |
Sep 19, 2008 | 63.68 | 65.60 | 61.30 | 61.63 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.85 | 61.92 | 55.87 | 61.57 | 2,467,079 | +1.94(+3.26%) |
Sep 17, 2008 | 60.00 | 61.14 | 59.55 | 59.63 | 2,548,285 | -1.54(-2.52%) |
Sep 16, 2008 | 61.38 | 62.31 | 60.40 | 61.17 | 1,797,632 | -1.00(-1.60%) |
Sep 15, 2008 | 61.07 | 62.85 | 60.30 | 62.17 | 1,465,839 | +0.09(+0.15%) |
Sep 12, 2008 | 61.98 | 62.31 | 61.61 | 62.08 | 888,019 | -0.25(-0.40%) |
Sep 11, 2008 | 61.32 | 62.35 | 61.32 | 62.33 | 1,230,036 | +0.32(+0.51%) |
Sep 10, 2008 | 62.37 | 62.90 | 61.95 | 62.01 | 1,130,838 | -0.33(-0.52%) |
Sep 09, 2008 | 62.97 | 63.31 | 62.21 | 62.33 | 1,213,935 | -0.65(-1.04%) |
Sep 08, 2008 | 62.03 | 63.29 | 61.63 | 62.99 | 1,351,973 | +1.83(+2.99%) |
Sep 05, 2008 | 61.13 | 61.40 | 60.71 | 61.16 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.90 | 61.97 | 61.20 | 61.22 | 750,326 | -1.06(-1.71%) |
Sep 03, 2008 | 61.87 | 62.59 | 61.51 | 62.28 | 840,630 | +0.44(+0.70%) |
Sep 02, 2008 | 61.58 | 62.82 | 61.58 | 61.85 | 809,189 | +0.55(+0.90%) |
Aug 29, 2008 | 61.45 | 61.98 | 61.25 | 61.30 | 678,655 | -0.34(-0.56%) |
Aug 28, 2008 | 61.54 | 62.25 | 61.28 | 61.64 | 1,074,334 | +0.41(+0.67%) |
Aug 27, 2008 | 60.54 | 61.33 | 59.08 | 61.23 | 1,151,279 | +0.64(+1.05%) |
Aug 26, 2008 | 60.21 | 60.70 | 59.91 | 60.59 | 863,346 | +0.26(+0.43%) |
Aug 25, 2008 | 60.37 | 60.60 | 60.15 | 60.33 | 1,223,182 | -0.34(-0.55%) |
Aug 22, 2008 | 61.17 | 61.78 | 60.54 | 60.67 | 1,130,531 | -0.09(-0.15%) |
Aug 21, 2008 | 60.58 | 60.94 | 60.44 | 60.76 | 1,096,484 | +0.09(+0.15%) |
Aug 20, 2008 | 61.25 | 61.42 | 60.36 | 60.67 | 1,300,092 | -0.73(-1.19%) |
Aug 19, 2008 | 61.25 | 61.59 | 61.04 | 61.40 | 892,767 | +0.03(+0.04%) |
Aug 18, 2008 | 61.27 | 61.61 | 60.91 | 61.37 | 1,280,817 | +0.09(+0.15%) |
Aug 15, 2008 | 60.58 | 61.51 | 60.14 | 61.28 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.68 | 60.78 | 60.11 | 60.51 | 908,321 | +0.04(+0.07%) |
Aug 13, 2008 | 60.74 | 60.94 | 60.33 | 60.47 | 674,831 | -0.20(-0.33%) |
Aug 12, 2008 | 60.63 | 60.96 | 60.42 | 60.67 | 995,648 | +0.00(+0.00%) |
Aug 11, 2008 | 59.85 | 60.78 | 59.75 | 60.67 | 1,235,274 | +0.60(+1.00%) |
Aug 08, 2008 | 59.18 | 60.06 | 58.84 | 60.06 | 774,228 | +1.11(+1.89%) |
Aug 07, 2008 | 58.47 | 59.39 | 58.47 | 58.95 | 1,401,098 | +0.09(+0.16%) |
Aug 06, 2008 | 60.68 | 60.68 | 58.63 | 58.86 | 1,109,835 | -0.18(-0.31%) |
Aug 05, 2008 | 57.90 | 59.04 | 57.75 | 59.04 | 1,994,686 | +1.36(+2.35%) |
Aug 04, 2008 | 56.69 | 58.25 | 56.69 | 57.68 | 1,825,710 | +0.85(+1.49%) |
Aug 01, 2008 | 56.64 | 56.95 | 55.84 | 56.84 | 2,034,558 | +0.21(+0.37%) |
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,653 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.51 | 2,010,706 | +0.16(+0.28%) |
Jul 29, 2008 | 56.35 | 56.65 | 55.72 | 56.35 | 1,517,960 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.41 | 55.81 | 55.90 | 2,372,066 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.91 | 3,664,767 | +0.88(+1.57%) |
Jul 24, 2008 | 54.75 | 56.83 | 54.47 | 56.03 | 11,060,263 | -4.01(-6.67%) |
Jul 23, 2008 | 60.33 | 60.42 | 59.64 | 60.04 | 2,149,331 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.27 | 2,836,096 | +1.35(+2.29%) |
Jul 21, 2008 | 58.61 | 59.62 | 58.09 | 58.92 | 1,419,437 | +0.24(+0.41%) |
Jul 18, 2008 | 57.68 | 58.76 | 57.56 | 58.68 | 3,068,211 | +0.93(+1.61%) |
Jul 17, 2008 | 56.85 | 57.89 | 56.59 | 57.75 | 2,673,763 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.28 | 56.53 | 56.81 | 1,596,621 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.07 | 55.97 | 56.78 | 1,342,326 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,822 | +0.24(+0.43%) |
Jul 11, 2008 | 57.18 | 57.26 | 55.98 | 56.48 | 2,096,309 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.73 | 3,243,726 | +0.39(+0.69%) |
Jul 09, 2008 | 57.74 | 58.30 | 57.34 | 57.34 | 1,931,486 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.50 | 57.39 | 1,386,965 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.14 | 56.75 | 1,169,787 | +0.00(+0.00%) |
Jul 04, 2008 | 56.56 | 57.09 | 56.28 | 56.75 | 996,434 | +0.00(+0.00%) |
Jul 03, 2008 | 56.56 | 57.09 | 56.28 | 56.75 | 996,434 | +0.18(+0.31%) |
Jul 02, 2008 | 58.15 | 58.15 | 56.53 | 56.57 | 2,100,648 | -1.08(-1.88%) |