Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 46.53 | 49.75 | 45.35 | 48.68 | 2,947,058 | +3.86(+8.62%) |
Sep 29, 2008 | 49.87 | 50.35 | 43.98 | 44.82 | 5,245,689 | -7.30(-14.01%) |
Sep 26, 2008 | 51.17 | 52.25 | 50.14 | 52.12 | 0 | -0.53(-1.00%) |
Sep 25, 2008 | 52.48 | 53.12 | 51.65 | 52.65 | 2,785,814 | +0.10(+0.18%) |
Sep 24, 2008 | 52.96 | 54.11 | 52.10 | 52.55 | 3,246,064 | +0.01(+0.02%) |
Sep 23, 2008 | 53.83 | 54.77 | 51.76 | 52.54 | 3,841,719 | -1.16(-2.15%) |
Sep 22, 2008 | 54.04 | 55.29 | 52.63 | 53.70 | 3,863,140 | -0.53(-0.97%) |
Sep 19, 2008 | 52.60 | 56.46 | 50.81 | 54.22 | 0 | +3.42(+6.72%) |
Sep 18, 2008 | 52.25 | 53.52 | 49.56 | 50.81 | 4,524,553 | +0.13(+0.26%) |
Sep 17, 2008 | 51.34 | 52.79 | 48.65 | 50.68 | 5,447,113 | -0.84(-1.63%) |
Sep 16, 2008 | 49.30 | 51.71 | 47.10 | 51.52 | 6,257,977 | +1.12(+2.22%) |
Sep 15, 2008 | 50.98 | 52.37 | 49.63 | 50.40 | 6,616,802 | -3.41(-6.33%) |
Sep 12, 2008 | 52.49 | 54.13 | 51.67 | 53.80 | 3,870,704 | +2.15(+4.17%) |
Sep 11, 2008 | 51.07 | 52.78 | 49.34 | 51.65 | 5,312,319 | -0.21(-0.41%) |
Sep 10, 2008 | 51.02 | 52.60 | 50.13 | 51.86 | 4,312,820 | +1.82(+3.64%) |
Sep 09, 2008 | 55.96 | 56.63 | 50.03 | 50.04 | 5,727,620 | -6.82(-12.00%) |
Sep 08, 2008 | 60.35 | 60.76 | 56.40 | 56.86 | 3,270,909 | -2.71(-4.56%) |
Sep 05, 2008 | 59.45 | 60.26 | 57.27 | 59.57 | 0 | -0.14(-0.23%) |
Sep 04, 2008 | 58.95 | 59.99 | 57.24 | 59.71 | 4,602,465 | +0.90(+1.53%) |
Sep 03, 2008 | 59.00 | 60.46 | 57.69 | 58.81 | 2,635,429 | +0.02(+0.03%) |
Sep 02, 2008 | 61.25 | 61.33 | 58.65 | 58.79 | 2,370,981 | -4.02(-6.40%) |
Aug 29, 2008 | 64.31 | 64.74 | 62.52 | 62.81 | 1,979,129 | -0.97(-1.52%) |
Aug 28, 2008 | 66.09 | 66.11 | 62.54 | 63.79 | 2,184,606 | -1.46(-2.24%) |
Aug 27, 2008 | 66.38 | 67.00 | 64.93 | 65.25 | 2,230,234 | -0.19(-0.29%) |
Aug 26, 2008 | 63.50 | 66.35 | 63.50 | 65.44 | 2,438,858 | +2.64(+4.21%) |
Aug 25, 2008 | 62.38 | 63.47 | 61.75 | 62.80 | 1,853,193 | +0.47(+0.76%) |
Aug 22, 2008 | 63.24 | 63.51 | 61.14 | 62.32 | 1,990,623 | -1.97(-3.06%) |
Aug 21, 2008 | 63.93 | 65.18 | 63.28 | 64.29 | 2,907,450 | +0.97(+1.54%) |
Aug 20, 2008 | 61.06 | 63.51 | 61.06 | 63.32 | 3,427,158 | +3.08(+5.12%) |
Aug 19, 2008 | 57.74 | 60.35 | 57.71 | 60.24 | 2,617,247 | +2.49(+4.31%) |
Aug 18, 2008 | 59.05 | 59.85 | 57.41 | 57.75 | 2,044,092 | -0.97(-1.66%) |
Aug 15, 2008 | 59.22 | 59.29 | 57.81 | 58.72 | 0 | -0.74(-1.24%) |
Aug 14, 2008 | 60.90 | 61.02 | 58.51 | 59.46 | 1,939,303 | -1.59(-2.61%) |
Aug 13, 2008 | 59.90 | 61.36 | 58.44 | 61.05 | 2,242,914 | +1.74(+2.94%) |
Aug 12, 2008 | 59.24 | 60.06 | 58.74 | 59.31 | 2,722,682 | +0.85(+1.45%) |
Aug 11, 2008 | 58.32 | 59.18 | 56.85 | 58.46 | 2,323,441 | +0.15(+0.26%) |
Aug 08, 2008 | 58.34 | 59.00 | 55.93 | 58.31 | 2,683,420 | -0.44(-0.75%) |
Aug 07, 2008 | 61.04 | 61.74 | 58.72 | 58.75 | 3,441,105 | -2.22(-3.63%) |
Aug 06, 2008 | 61.40 | 62.17 | 60.12 | 60.97 | 3,735,772 | -0.50(-0.81%) |
Aug 05, 2008 | 59.87 | 61.78 | 59.32 | 61.46 | 2,473,828 | +1.04(+1.72%) |
Aug 04, 2008 | 65.18 | 65.18 | 59.81 | 60.42 | 3,369,888 | -4.65(-7.15%) |
Aug 01, 2008 | 64.70 | 67.31 | 64.58 | 65.07 | 2,866,427 | +0.39(+0.60%) |
Jul 31, 2008 | 65.92 | 67.81 | 64.16 | 64.69 | 2,998,766 | -2.84(-4.20%) |
Jul 30, 2008 | 64.23 | 68.15 | 61.67 | 67.52 | 4,564,359 | +2.18(+3.34%) |
Jul 29, 2008 | 65.96 | 66.25 | 64.25 | 65.34 | 3,124,798 | -0.98(-1.48%) |
Jul 28, 2008 | 66.87 | 68.86 | 66.32 | 66.32 | 1,870,239 | -0.24(-0.36%) |
Jul 25, 2008 | 66.63 | 68.78 | 65.70 | 66.56 | 2,467,619 | +0.26(+0.40%) |
Jul 24, 2008 | 67.10 | 68.12 | 64.24 | 66.30 | 2,959,493 | -0.55(-0.83%) |
Jul 23, 2008 | 69.52 | 70.22 | 66.39 | 66.85 | 3,137,979 | -2.78(-4.00%) |
Jul 22, 2008 | 71.89 | 71.89 | 68.83 | 69.64 | 2,446,013 | -2.66(-3.68%) |
Jul 21, 2008 | 71.54 | 72.54 | 69.61 | 72.30 | 2,205,533 | +1.90(+2.70%) |
Jul 18, 2008 | 70.69 | 72.28 | 68.65 | 70.40 | 3,342,601 | -0.39(-0.56%) |
Jul 17, 2008 | 73.74 | 74.40 | 68.93 | 70.79 | 4,317,096 | -3.09(-4.18%) |
Jul 16, 2008 | 75.53 | 76.39 | 72.04 | 73.88 | 3,276,025 | -1.51(-2.00%) |
Jul 15, 2008 | 80.59 | 80.59 | 75.23 | 75.39 | 2,699,325 | -3.82(-4.82%) |
Jul 14, 2008 | 79.82 | 80.36 | 77.94 | 79.21 | 1,961,928 | +0.46(+0.59%) |
Jul 11, 2008 | 80.95 | 82.25 | 77.54 | 78.74 | 2,541,644 | -0.64(-0.81%) |
Jul 10, 2008 | 77.54 | 79.77 | 76.54 | 79.38 | 2,736,568 | +2.24(+2.91%) |
Jul 09, 2008 | 80.93 | 82.01 | 76.82 | 77.14 | 2,488,328 | -3.42(-4.24%) |
Jul 08, 2008 | 78.62 | 80.65 | 76.88 | 80.55 | 3,447,127 | +0.46(+0.58%) |
Jul 07, 2008 | 81.48 | 82.65 | 78.65 | 80.09 | 2,856,361 | -1.53(-1.88%) |
Jul 04, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | +0.00(+0.00%) |
Jul 03, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | -2.30(-2.74%) |
Jul 02, 2008 | 90.03 | 91.51 | 83.90 | 83.93 | 2,980,152 | -6.09(-6.76%) |