Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.70 | 49.55 | 47.85 | 49.49 | 1,901,003 | +1.64(+3.43%) |
Sep 29, 2008 | 50.41 | 50.44 | 47.11 | 47.85 | 2,750,741 | -3.54(-6.89%) |
Sep 26, 2008 | 50.51 | 51.55 | 50.34 | 51.39 | 0 | -0.23(-0.44%) |
Sep 25, 2008 | 51.37 | 51.88 | 50.62 | 51.62 | 3,536,814 | +0.82(+1.61%) |
Sep 24, 2008 | 51.05 | 51.32 | 50.25 | 50.80 | 3,790,818 | +0.02(+0.05%) |
Sep 23, 2008 | 51.45 | 52.09 | 50.68 | 50.78 | 1,972,073 | -0.83(-1.60%) |
Sep 22, 2008 | 53.36 | 53.37 | 51.45 | 51.60 | 2,675,518 | -1.83(-3.42%) |
Sep 19, 2008 | 56.56 | 56.84 | 51.78 | 53.43 | 0 | +2.06(+4.02%) |
Sep 18, 2008 | 50.06 | 51.74 | 48.36 | 51.37 | 7,842,193 | +2.01(+4.07%) |
Sep 17, 2008 | 50.83 | 51.14 | 49.30 | 49.36 | 5,161,034 | -2.37(-4.58%) |
Sep 16, 2008 | 49.84 | 51.81 | 49.81 | 51.73 | 4,524,800 | +0.66(+1.30%) |
Sep 15, 2008 | 51.72 | 52.75 | 51.02 | 51.07 | 2,842,336 | -2.30(-4.30%) |
Sep 12, 2008 | 52.83 | 53.48 | 52.54 | 53.36 | 1,465,561 | +0.16(+0.31%) |
Sep 11, 2008 | 51.81 | 53.29 | 51.60 | 53.20 | 1,823,848 | +0.77(+1.47%) |
Sep 10, 2008 | 52.53 | 52.97 | 51.95 | 52.43 | 1,248,835 | +0.32(+0.61%) |
Sep 09, 2008 | 53.90 | 53.99 | 52.09 | 52.11 | 1,984,958 | -1.90(-3.52%) |
Sep 08, 2008 | 54.69 | 54.69 | 53.04 | 54.01 | 1,626,325 | +0.97(+1.84%) |
Sep 05, 2008 | 52.41 | 53.13 | 51.92 | 53.04 | 0 | +0.28(+0.53%) |
Sep 04, 2008 | 53.94 | 54.07 | 52.75 | 52.76 | 1,093,229 | -1.64(-3.01%) |
Sep 03, 2008 | 54.39 | 54.66 | 53.99 | 54.39 | 886,690 | -0.08(-0.14%) |
Sep 02, 2008 | 55.47 | 55.64 | 54.29 | 54.47 | 1,015,396 | -0.37(-0.68%) |
Aug 29, 2008 | 55.28 | 55.42 | 54.81 | 54.84 | 1,053,113 | -0.67(-1.21%) |
Aug 28, 2008 | 55.06 | 55.53 | 54.67 | 55.51 | 1,257,495 | +0.84(+1.54%) |
Aug 27, 2008 | 54.39 | 54.88 | 54.25 | 54.67 | 667,752 | +0.40(+0.73%) |
Aug 26, 2008 | 54.06 | 54.45 | 53.92 | 54.28 | 929,543 | +0.15(+0.27%) |
Aug 25, 2008 | 54.89 | 55.12 | 54.00 | 54.13 | 890,662 | -1.00(-1.81%) |
Aug 22, 2008 | 54.83 | 55.21 | 54.51 | 55.12 | 1,051,437 | +0.62(+1.13%) |
Aug 21, 2008 | 54.08 | 54.71 | 54.03 | 54.51 | 898,231 | +0.05(+0.10%) |
Aug 20, 2008 | 54.30 | 54.51 | 53.87 | 54.45 | 1,728,180 | +0.33(+0.60%) |
Aug 19, 2008 | 54.27 | 54.63 | 53.92 | 54.13 | 1,405,515 | -0.51(-0.93%) |
Aug 18, 2008 | 55.36 | 55.61 | 54.40 | 54.63 | 3,071,641 | -0.76(-1.38%) |
Aug 15, 2008 | 55.40 | 55.58 | 55.08 | 55.40 | 0 | +0.18(+0.32%) |
Aug 14, 2008 | 54.52 | 55.47 | 54.45 | 55.22 | 2,502,170 | +0.34(+0.62%) |
Aug 13, 2008 | 54.84 | 55.19 | 54.39 | 54.87 | 1,650,350 | -0.09(-0.17%) |
Aug 12, 2008 | 55.47 | 55.47 | 54.77 | 54.97 | 1,521,243 | -0.63(-1.13%) |
Aug 11, 2008 | 55.14 | 55.91 | 55.00 | 55.60 | 1,439,656 | +0.39(+0.71%) |
Aug 08, 2008 | 53.95 | 55.26 | 53.79 | 55.21 | 6,056,011 | +1.17(+2.16%) |
Aug 07, 2008 | 54.50 | 55.02 | 53.86 | 54.04 | 6,216,134 | -0.97(-1.77%) |
Aug 06, 2008 | 54.41 | 55.10 | 54.33 | 55.02 | 3,012,183 | +0.37(+0.67%) |
Aug 05, 2008 | 53.70 | 54.70 | 53.23 | 54.65 | 8,885,891 | +1.42(+2.66%) |
Aug 04, 2008 | 53.75 | 53.84 | 53.15 | 53.23 | 3,130,354 | -0.61(-1.13%) |
Aug 01, 2008 | 54.15 | 54.26 | 53.54 | 53.84 | 1,820,178 | -0.26(-0.47%) |
Jul 31, 2008 | 54.38 | 54.81 | 54.04 | 54.10 | 8,711,258 | -0.65(-1.18%) |
Jul 30, 2008 | 54.23 | 54.77 | 53.89 | 54.74 | 4,293,194 | +0.85(+1.57%) |
Jul 29, 2008 | 53.89 | 53.89 | 52.84 | 53.89 | 1,564,070 | +1.20(+2.28%) |
Jul 28, 2008 | 53.54 | 53.74 | 52.66 | 52.69 | 1,337,011 | -0.91(-1.70%) |
Jul 25, 2008 | 53.66 | 53.82 | 53.36 | 53.61 | 1,795,789 | +0.15(+0.28%) |
Jul 24, 2008 | 54.74 | 54.74 | 53.32 | 53.46 | 5,971,382 | -1.18(-2.17%) |
Jul 23, 2008 | 54.60 | 55.08 | 54.44 | 54.64 | 5,357,826 | +0.17(+0.31%) |
Jul 22, 2008 | 53.36 | 54.52 | 53.32 | 54.47 | 7,459,170 | +0.68(+1.26%) |
Jul 21, 2008 | 53.91 | 54.08 | 53.61 | 53.79 | 7,706,075 | +0.04(+0.07%) |
Jul 18, 2008 | 53.71 | 53.85 | 53.40 | 53.75 | 6,412,566 | +0.02(+0.04%) |
Jul 17, 2008 | 53.36 | 53.83 | 52.99 | 53.73 | 3,135,473 | +0.60(+1.13%) |
Jul 16, 2008 | 51.87 | 53.20 | 51.69 | 53.13 | 3,732,863 | +1.33(+2.57%) |
Jul 15, 2008 | 51.96 | 52.70 | 51.22 | 51.80 | 8,879,287 | -0.62(-1.17%) |
Jul 14, 2008 | 53.47 | 53.57 | 52.27 | 52.41 | 2,461,761 | -0.57(-1.07%) |
Jul 11, 2008 | 52.88 | 53.64 | 52.27 | 52.98 | 10,738,786 | -0.40(-0.76%) |
Jul 10, 2008 | 53.05 | 53.64 | 52.72 | 53.39 | 2,381,200 | +0.29(+0.54%) |
Jul 09, 2008 | 54.31 | 54.45 | 53.02 | 53.10 | 3,067,780 | -1.17(-2.15%) |
Jul 08, 2008 | 53.20 | 54.31 | 52.83 | 54.27 | 5,524,073 | +1.05(+1.98%) |
Jul 07, 2008 | 54.09 | 54.25 | 52.80 | 53.22 | 3,178,086 | -0.54(-1.00%) |
Jul 04, 2008 | 54.10 | 54.30 | 53.29 | 53.75 | 1,115,009 | +0.00(+0.00%) |
Jul 03, 2008 | 54.10 | 54.30 | 53.29 | 53.75 | 1,115,009 | -0.10(-0.19%) |
Jul 02, 2008 | 55.02 | 55.19 | 53.82 | 53.85 | 1,348,722 | -1.32(-2.40%) |