Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 59.89 | 62.17 | 57.48 | 61.89 | 2,835,113 | +3.22(+5.49%) |
Sep 29, 2008 | 61.35 | 61.35 | 57.22 | 58.67 | 3,424,169 | -3.75(-6.00%) |
Sep 26, 2008 | 59.31 | 62.78 | 58.88 | 62.42 | 0 | +1.77(+2.91%) |
Sep 25, 2008 | 59.68 | 61.58 | 58.59 | 60.65 | 2,237,369 | +1.86(+3.16%) |
Sep 24, 2008 | 60.52 | 60.52 | 58.10 | 58.80 | 2,106,403 | -0.82(-1.37%) |
Sep 23, 2008 | 59.56 | 61.88 | 58.97 | 59.61 | 2,311,732 | -0.23(-0.38%) |
Sep 22, 2008 | 64.55 | 65.01 | 58.28 | 59.84 | 2,387,209 | -5.50(-8.41%) |
Sep 19, 2008 | 66.00 | 71.10 | 60.38 | 65.34 | 0 | +3.42(+5.53%) |
Sep 18, 2008 | 57.57 | 63.98 | 55.81 | 61.92 | 6,091,677 | +4.87(+8.53%) |
Sep 17, 2008 | 59.39 | 60.77 | 56.03 | 57.05 | 4,150,657 | -3.86(-6.34%) |
Sep 16, 2008 | 55.44 | 61.94 | 55.44 | 60.91 | 4,590,269 | +3.43(+5.96%) |
Sep 15, 2008 | 61.07 | 61.56 | 57.11 | 57.48 | 4,639,420 | -5.50(-8.74%) |
Sep 12, 2008 | 61.56 | 63.02 | 61.51 | 62.98 | 1,627,040 | +0.45(+0.71%) |
Sep 11, 2008 | 62.44 | 62.97 | 61.22 | 62.54 | 2,401,071 | -0.44(-0.70%) |
Sep 10, 2008 | 62.47 | 63.64 | 61.77 | 62.98 | 2,688,151 | +0.48(+0.76%) |
Sep 09, 2008 | 65.37 | 65.64 | 61.94 | 62.50 | 3,162,605 | -3.19(-4.85%) |
Sep 08, 2008 | 66.02 | 66.65 | 63.66 | 65.69 | 4,000,856 | +2.79(+4.44%) |
Sep 05, 2008 | 61.37 | 62.95 | 60.73 | 62.90 | 0 | +0.87(+1.40%) |
Sep 04, 2008 | 63.04 | 64.20 | 61.81 | 62.03 | 2,292,413 | -2.06(-3.21%) |
Sep 03, 2008 | 62.48 | 64.09 | 62.39 | 64.08 | 1,613,370 | +1.25(+1.99%) |
Sep 02, 2008 | 64.58 | 65.48 | 61.55 | 62.83 | 1,944,288 | -0.05(-0.08%) |
Aug 29, 2008 | 63.41 | 64.05 | 62.34 | 62.88 | 0 | -0.72(-1.13%) |
Aug 28, 2008 | 62.51 | 63.69 | 62.26 | 63.60 | 1,709,422 | +1.25(+2.01%) |
Aug 27, 2008 | 61.59 | 62.88 | 61.23 | 62.35 | 933,239 | +0.48(+0.77%) |
Aug 26, 2008 | 60.87 | 62.11 | 60.36 | 61.87 | 1,117,605 | +0.70(+1.15%) |
Aug 25, 2008 | 63.27 | 63.27 | 60.90 | 61.17 | 1,096,837 | -2.43(-3.82%) |
Aug 22, 2008 | 61.83 | 63.86 | 61.43 | 63.59 | 0 | +1.82(+2.95%) |
Aug 21, 2008 | 60.42 | 62.30 | 60.30 | 61.77 | 1,626,261 | +0.08(+0.12%) |
Aug 20, 2008 | 61.90 | 62.16 | 59.98 | 61.70 | 1,775,761 | +0.26(+0.43%) |
Aug 19, 2008 | 61.78 | 61.78 | 60.45 | 61.43 | 1,670,781 | -0.64(-1.03%) |
Aug 18, 2008 | 63.79 | 64.49 | 61.57 | 62.07 | 1,705,033 | -1.89(-2.95%) |
Aug 15, 2008 | 65.90 | 66.09 | 63.34 | 63.96 | 0 | -0.12(-0.19%) |
Aug 14, 2008 | 63.07 | 64.69 | 62.88 | 64.08 | 1,871,100 | +0.33(+0.52%) |
Aug 13, 2008 | 65.08 | 65.73 | 62.92 | 63.75 | 2,245,888 | -1.26(-1.93%) |
Aug 12, 2008 | 65.63 | 66.74 | 63.86 | 65.00 | 2,676,728 | -2.72(-4.02%) |
Aug 11, 2008 | 65.72 | 68.84 | 65.54 | 67.73 | 3,796,379 | +1.99(+3.03%) |
Aug 08, 2008 | 61.56 | 66.35 | 61.19 | 65.73 | 3,481,583 | +4.20(+6.83%) |
Aug 07, 2008 | 62.95 | 63.38 | 60.87 | 61.53 | 2,145,998 | -2.40(-3.76%) |
Aug 06, 2008 | 64.05 | 64.56 | 62.54 | 63.93 | 1,736,948 | -0.12(-0.19%) |
Aug 05, 2008 | 62.48 | 64.14 | 61.79 | 64.05 | 2,867,224 | +2.96(+4.84%) |
Aug 04, 2008 | 62.31 | 62.86 | 60.80 | 61.10 | 2,390,367 | -1.33(-2.13%) |
Aug 01, 2008 | 64.10 | 64.10 | 60.08 | 62.42 | 2,199,547 | -0.28(-0.44%) |
Jul 31, 2008 | 61.76 | 63.55 | 61.56 | 62.70 | 2,992,926 | -2.12(-3.27%) |
Jul 30, 2008 | 64.42 | 66.02 | 62.83 | 64.82 | 4,726,940 | +0.52(+0.81%) |
Jul 29, 2008 | 64.30 | 64.42 | 60.05 | 64.30 | 2,781,601 | +4.34(+7.24%) |
Jul 28, 2008 | 60.35 | 62.88 | 59.39 | 59.96 | 3,542,260 | -0.43(-0.71%) |
Jul 25, 2008 | 58.51 | 61.26 | 58.14 | 60.39 | 2,421,337 | +2.47(+4.26%) |
Jul 24, 2008 | 62.91 | 62.95 | 57.68 | 57.92 | 3,556,520 | -5.40(-8.52%) |
Jul 23, 2008 | 60.22 | 64.08 | 60.22 | 63.32 | 4,314,916 | +3.10(+5.15%) |
Jul 22, 2008 | 58.21 | 60.29 | 56.61 | 60.22 | 2,457,706 | +1.69(+2.88%) |
Jul 21, 2008 | 58.39 | 59.08 | 57.54 | 58.53 | 1,604,982 | -0.15(-0.26%) |
Jul 18, 2008 | 58.19 | 59.41 | 57.58 | 58.68 | 2,102,078 | +0.06(+0.11%) |
Jul 17, 2008 | 58.47 | 59.37 | 56.38 | 58.62 | 2,914,295 | +0.76(+1.32%) |
Jul 16, 2008 | 53.71 | 58.19 | 52.51 | 57.86 | 2,819,333 | +4.50(+8.44%) |
Jul 15, 2008 | 52.32 | 55.15 | 52.15 | 53.36 | 2,868,552 | +0.43(+0.82%) |
Jul 14, 2008 | 55.88 | 55.88 | 52.65 | 52.92 | 2,208,348 | -1.94(-3.53%) |
Jul 11, 2008 | 54.08 | 56.53 | 52.62 | 54.86 | 2,857,338 | -0.05(-0.09%) |
Jul 10, 2008 | 53.12 | 56.10 | 52.89 | 54.91 | 2,496,365 | +1.55(+2.90%) |
Jul 09, 2008 | 57.61 | 58.07 | 53.03 | 53.36 | 2,617,366 | -4.37(-7.57%) |
Jul 08, 2008 | 53.82 | 59.00 | 53.82 | 57.73 | 2,854,377 | +3.50(+6.45%) |
Jul 07, 2008 | 55.07 | 55.68 | 53.27 | 54.24 | 2,071,834 | -0.45(-0.83%) |
Jul 04, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | +0.00(+0.00%) |
Jul 03, 2008 | 56.17 | 56.17 | 54.29 | 54.69 | 711,425 | -0.43(-0.78%) |
Jul 02, 2008 | 56.03 | 56.71 | 54.99 | 55.12 | 1,248,528 | -0.93(-1.66%) |