Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.62 | 58.01 | 55.88 | 57.13 | 1,883,187 | +0.32(+0.56%) |
Sep 29, 2008 | 61.10 | 61.10 | 55.35 | 56.81 | 2,164,664 | -4.37(-7.14%) |
Sep 26, 2008 | 61.77 | 62.26 | 60.77 | 61.18 | 0 | -1.20(-1.92%) |
Sep 25, 2008 | 63.53 | 64.00 | 61.82 | 62.38 | 1,211,393 | -0.72(-1.14%) |
Sep 24, 2008 | 62.48 | 63.48 | 61.72 | 63.10 | 1,247,091 | +0.87(+1.40%) |
Sep 23, 2008 | 62.01 | 63.25 | 61.30 | 62.23 | 1,720,464 | +0.63(+1.02%) |
Sep 22, 2008 | 60.54 | 62.60 | 60.37 | 61.60 | 1,411,374 | +1.06(+1.75%) |
Sep 19, 2008 | 61.82 | 62.65 | 59.90 | 60.54 | 0 | +0.54(+0.90%) |
Sep 18, 2008 | 60.01 | 60.77 | 58.45 | 60.00 | 2,559,403 | +0.35(+0.59%) |
Sep 17, 2008 | 60.60 | 61.08 | 59.65 | 59.65 | 1,808,586 | -1.25(-2.05%) |
Sep 16, 2008 | 59.90 | 61.36 | 57.76 | 60.90 | 1,650,034 | +0.04(+0.07%) |
Sep 15, 2008 | 61.52 | 62.85 | 60.86 | 60.86 | 1,407,925 | -2.17(-3.44%) |
Sep 12, 2008 | 63.50 | 63.50 | 62.39 | 63.03 | 1,637,761 | -0.93(-1.45%) |
Sep 11, 2008 | 62.30 | 63.96 | 61.89 | 63.96 | 1,217,435 | +1.01(+1.60%) |
Sep 10, 2008 | 62.84 | 63.81 | 62.66 | 62.95 | 1,456,626 | +0.31(+0.49%) |
Sep 09, 2008 | 63.28 | 64.34 | 62.64 | 62.64 | 1,463,813 | -0.50(-0.79%) |
Sep 08, 2008 | 63.50 | 63.97 | 62.71 | 63.14 | 1,763,608 | +0.30(+0.48%) |
Sep 05, 2008 | 62.87 | 63.06 | 61.71 | 62.84 | 0 | -0.47(-0.74%) |
Sep 04, 2008 | 63.75 | 64.90 | 63.27 | 63.31 | 1,899,186 | -0.98(-1.52%) |
Sep 03, 2008 | 62.84 | 64.73 | 62.84 | 64.29 | 2,397,423 | +1.45(+2.31%) |
Sep 02, 2008 | 63.46 | 65.84 | 62.84 | 62.84 | 1,432,879 | -0.32(-0.51%) |
Aug 29, 2008 | 63.68 | 64.65 | 63.16 | 63.16 | 624,978 | -0.60(-0.94%) |
Aug 28, 2008 | 62.94 | 63.86 | 62.73 | 63.76 | 628,040 | +0.89(+1.42%) |
Aug 27, 2008 | 62.76 | 63.05 | 62.01 | 62.87 | 1,004,731 | -0.19(-0.30%) |
Aug 26, 2008 | 61.60 | 63.16 | 61.57 | 63.06 | 740,912 | +0.71(+1.14%) |
Aug 25, 2008 | 63.90 | 64.08 | 61.83 | 62.35 | 1,318,478 | -1.80(-2.81%) |
Aug 22, 2008 | 63.93 | 64.64 | 63.93 | 64.15 | 1,143,274 | +0.02(+0.03%) |
Aug 21, 2008 | 63.78 | 64.35 | 63.35 | 64.13 | 1,044,477 | +0.23(+0.36%) |
Aug 20, 2008 | 63.84 | 64.79 | 63.42 | 63.90 | 1,995,867 | -0.15(-0.23%) |
Aug 19, 2008 | 63.79 | 64.72 | 63.64 | 64.05 | 1,091,633 | +0.09(+0.14%) |
Aug 18, 2008 | 65.32 | 65.66 | 63.63 | 63.96 | 1,242,501 | -1.01(-1.55%) |
Aug 15, 2008 | 64.02 | 65.06 | 61.50 | 64.97 | 0 | +0.92(+1.44%) |
Aug 14, 2008 | 63.45 | 64.58 | 62.78 | 64.05 | 1,422,260 | +0.73(+1.15%) |
Aug 13, 2008 | 63.17 | 64.80 | 62.94 | 63.32 | 1,209,705 | -0.16(-0.25%) |
Aug 12, 2008 | 63.88 | 64.56 | 63.40 | 63.48 | 1,496,668 | -0.29(-0.45%) |
Aug 11, 2008 | 61.71 | 63.89 | 61.00 | 63.77 | 2,232,089 | -0.13(-0.20%) |
Aug 08, 2008 | 62.59 | 64.25 | 62.56 | 63.90 | 2,271,676 | +1.37(+2.19%) |
Aug 07, 2008 | 62.93 | 63.49 | 62.10 | 62.53 | 2,386,223 | -0.59(-0.93%) |
Aug 06, 2008 | 61.28 | 63.50 | 61.09 | 63.12 | 3,287,062 | +1.92(+3.14%) |
Aug 05, 2008 | 59.61 | 61.38 | 59.55 | 61.20 | 1,522,970 | +1.85(+3.12%) |
Aug 04, 2008 | 59.23 | 60.00 | 59.03 | 59.35 | 1,285,226 | +0.20(+0.34%) |
Aug 01, 2008 | 59.78 | 60.50 | 58.91 | 59.15 | 1,713,763 | -0.85(-1.42%) |
Jul 31, 2008 | 59.88 | 60.94 | 59.50 | 60.00 | 1,441,826 | +0.07(+0.12%) |
Jul 30, 2008 | 60.90 | 60.93 | 59.41 | 59.93 | 2,494,409 | -0.69(-1.14%) |
Jul 29, 2008 | 59.27 | 60.77 | 59.10 | 60.62 | 3,370,168 | +1.33(+2.24%) |
Jul 28, 2008 | 58.70 | 59.52 | 58.00 | 59.29 | 2,185,312 | +0.51(+0.87%) |
Jul 25, 2008 | 58.68 | 59.18 | 58.13 | 58.78 | 2,407,524 | +0.25(+0.43%) |
Jul 24, 2008 | 57.61 | 60.52 | 56.88 | 58.53 | 6,996,811 | +5.25(+9.85%) |
Jul 23, 2008 | 52.48 | 53.84 | 51.73 | 53.28 | 1,700,573 | +0.82(+1.56%) |
Jul 22, 2008 | 51.28 | 52.50 | 51.28 | 52.46 | 1,167,694 | +1.18(+2.30%) |
Jul 21, 2008 | 51.96 | 52.08 | 50.77 | 51.28 | 586,068 | -0.70(-1.35%) |
Jul 18, 2008 | 49.77 | 52.10 | 49.77 | 51.98 | 1,029,661 | +0.38(+0.74%) |
Jul 17, 2008 | 51.62 | 52.11 | 50.70 | 51.60 | 696,382 | +0.60(+1.18%) |
Jul 16, 2008 | 50.17 | 51.33 | 50.17 | 51.00 | 823,871 | +0.81(+1.61%) |
Jul 15, 2008 | 49.14 | 50.48 | 49.14 | 50.19 | 1,128,408 | +0.85(+1.72%) |
Jul 14, 2008 | 50.47 | 50.78 | 49.21 | 49.34 | 952,500 | -0.64(-1.28%) |
Jul 11, 2008 | 49.31 | 50.52 | 48.58 | 49.98 | 1,630,767 | +0.53(+1.07%) |
Jul 10, 2008 | 50.51 | 53.26 | 48.74 | 49.45 | 1,877,191 | -0.94(-1.87%) |
Jul 09, 2008 | 50.48 | 51.86 | 50.38 | 50.39 | 1,622,845 | +0.15(+0.30%) |
Jul 08, 2008 | 51.01 | 51.16 | 49.79 | 50.24 | 2,596,654 | -0.60(-1.18%) |
Jul 07, 2008 | 50.98 | 52.22 | 50.46 | 50.84 | 902,931 | -0.03(-0.06%) |
Jul 04, 2008 | 50.74 | 51.09 | 50.19 | 50.87 | 471,378 | +0.00(+0.00%) |
Jul 03, 2008 | 50.74 | 51.09 | 50.19 | 50.87 | 471,378 | +0.10(+0.20%) |
Jul 02, 2008 | 51.25 | 51.34 | 50.64 | 50.77 | 800,493 | -0.20(-0.39%) |