Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 56.73 | 56.81 | 55.85 | 56.60 | 214,720 | -0.20(-0.35%) |
Oct 30, 2008 | 56.49 | 56.80 | 56.02 | 56.80 | 61,700 | +0.07(+0.12%) |
Oct 29, 2008 | 56.70 | 56.73 | 56.41 | 56.73 | 40,095 | +0.22(+0.39%) |
Oct 28, 2008 | 56.44 | 56.68 | 56.37 | 56.51 | 17,607 | -0.02(-0.04%) |
Oct 27, 2008 | 56.84 | 56.84 | 56.53 | 56.53 | 6,266 | -0.20(-0.35%) |
Oct 24, 2008 | 56.96 | 57.13 | 56.67 | 56.73 | 10,216 | -0.19(-0.33%) |
Oct 23, 2008 | 56.95 | 57.07 | 56.72 | 56.92 | 15,054 | -0.02(-0.04%) |
Oct 22, 2008 | 56.60 | 56.95 | 56.60 | 56.94 | 11,529 | +0.27(+0.47%) |
Oct 21, 2008 | 56.51 | 56.67 | 56.29 | 56.67 | 28,622 | +0.55(+0.98%) |
Oct 20, 2008 | 56.01 | 56.28 | 56.01 | 56.12 | 12,685 | -0.14(-0.25%) |
Oct 17, 2008 | 56.26 | 56.26 | 56.07 | 56.26 | 4,879 | +0.77(+1.39%) |
Oct 16, 2008 | 56.31 | 56.32 | 55.49 | 55.49 | 21,147 | -0.74(-1.31%) |
Oct 15, 2008 | 56.32 | 56.52 | 56.02 | 56.23 | 17,563 | +0.34(+0.60%) |
Oct 14, 2008 | 55.21 | 56.30 | 55.05 | 55.89 | 54,165 | +2.93(+5.53%) |
Oct 13, 2008 | 55.21 | 56.62 | 52.96 | 52.96 | 51,760 | -3.33(-5.91%) |
Oct 10, 2008 | 57.12 | 399.99 | 55.94 | 56.29 | 41,090 | -0.36(-0.64%) |
Oct 09, 2008 | 56.70 | 56.70 | 56.07 | 56.65 | 73,582 | +0.41(+0.73%) |
Oct 08, 2008 | 57.36 | 57.41 | 56.18 | 56.24 | 113,794 | -1.10(-1.92%) |
Oct 07, 2008 | 56.97 | 57.34 | 56.97 | 57.34 | 62,119 | +0.23(+0.40%) |
Oct 06, 2008 | 57.24 | 57.39 | 57.02 | 57.11 | 47,269 | +0.24(+0.42%) |
Oct 03, 2008 | 56.75 | 56.87 | 56.46 | 56.87 | 18,550 | +0.19(+0.34%) |
Oct 02, 2008 | 56.49 | 56.68 | 56.17 | 56.68 | 13,285 | +0.39(+0.69%) |
Oct 01, 2008 | 56.66 | 56.67 | 56.21 | 56.29 | 32,555 | +0.17(+0.30%) |
Sep 30, 2008 | 57.45 | 57.45 | 56.11 | 56.12 | 32,295 | -0.47(-0.83%) |
Sep 29, 2008 | 56.42 | 56.73 | 56.13 | 56.59 | 81,115 | +0.51(+0.91%) |
Sep 26, 2008 | 56.26 | 56.26 | 56.08 | 56.08 | 0 | -0.11(-0.20%) |
Sep 25, 2008 | 56.29 | 56.46 | 56.11 | 56.19 | 57,016 | -0.15(-0.27%) |
Sep 24, 2008 | 56.22 | 56.65 | 56.22 | 56.34 | 44,269 | +0.14(+0.25%) |
Sep 23, 2008 | 56.55 | 56.55 | 56.17 | 56.20 | 53,968 | -0.15(-0.27%) |
Sep 22, 2008 | 55.97 | 56.35 | 55.97 | 56.35 | 16,942 | +0.42(+0.75%) |
Sep 19, 2008 | 55.76 | 56.26 | 55.76 | 55.93 | 0 | -0.97(-1.70%) |
Sep 18, 2008 | 56.67 | 57.23 | 56.67 | 56.90 | 65,477 | -0.22(-0.39%) |
Sep 17, 2008 | 56.82 | 57.13 | 56.80 | 57.12 | 27,385 | +0.46(+0.81%) |
Sep 16, 2008 | 57.31 | 57.31 | 56.48 | 56.66 | 62,249 | -0.17(-0.30%) |
Sep 15, 2008 | 57.02 | 57.02 | 56.60 | 56.83 | 19,431 | +0.68(+1.21%) |
Sep 12, 2008 | 56.13 | 56.19 | 56.00 | 56.15 | 2,340 | -0.15(-0.27%) |
Sep 11, 2008 | 56.25 | 56.37 | 56.20 | 56.30 | 26,308 | +0.03(+0.05%) |
Sep 10, 2008 | 56.09 | 56.30 | 56.09 | 56.27 | 30,972 | +0.02(+0.04%) |
Sep 09, 2008 | 56.03 | 56.30 | 56.02 | 56.25 | 4,660 | +0.13(+0.24%) |
Sep 08, 2008 | 55.97 | 56.12 | 55.80 | 56.12 | 17,323 | -0.09(-0.15%) |
Sep 05, 2008 | 56.34 | 56.40 | 56.20 | 56.20 | 0 | -0.05(-0.09%) |
Sep 04, 2008 | 56.23 | 56.26 | 56.06 | 56.25 | 20,338 | +0.10(+0.18%) |
Sep 03, 2008 | 56.08 | 56.19 | 55.95 | 56.15 | 113,044 | +0.14(+0.25%) |
Sep 02, 2008 | 56.03 | 56.03 | 55.69 | 56.01 | 16,990 | +0.03(+0.05%) |
Aug 29, 2008 | 55.84 | 55.98 | 55.84 | 55.98 | 2,400 | +0.01(+0.02%) |
Aug 28, 2008 | 55.95 | 55.98 | 55.90 | 55.97 | 8,851 | -0.04(-0.07%) |
Aug 27, 2008 | 55.88 | 56.01 | 55.77 | 56.01 | 13,583 | +0.03(+0.05%) |
Aug 26, 2008 | 55.82 | 55.98 | 55.80 | 55.98 | 11,642 | +0.01(+0.02%) |
Aug 25, 2008 | 55.98 | 56.02 | 55.91 | 55.97 | 19,635 | +0.19(+0.34%) |
Aug 22, 2008 | 55.83 | 55.83 | 55.68 | 55.78 | 12,299 | -0.09(-0.16%) |
Aug 21, 2008 | 55.96 | 55.96 | 55.85 | 55.87 | 15,997 | -0.09(-0.16%) |
Aug 20, 2008 | 55.93 | 55.99 | 55.91 | 55.96 | 8,784 | +0.08(+0.14%) |
Aug 19, 2008 | 55.98 | 55.98 | 55.79 | 55.88 | 13,544 | +0.04(+0.06%) |
Aug 18, 2008 | 55.89 | 55.89 | 55.80 | 55.84 | 1,470 | +0.05(+0.08%) |
Aug 15, 2008 | 55.79 | 55.82 | 55.77 | 55.80 | 0 | +0.12(+0.21%) |
Aug 14, 2008 | 55.61 | 55.72 | 55.61 | 55.68 | 11,676 | +0.13(+0.24%) |
Aug 13, 2008 | 55.72 | 55.72 | 55.55 | 55.55 | 18,007 | -0.10(-0.18%) |
Aug 12, 2008 | 55.58 | 55.65 | 55.58 | 55.65 | 26,226 | +0.19(+0.34%) |
Aug 11, 2008 | 55.57 | 55.57 | 55.33 | 55.46 | 11,681 | -0.08(-0.14%) |
Aug 08, 2008 | 55.71 | 55.71 | 55.48 | 55.54 | 3,023 | -0.12(-0.22%) |
Aug 07, 2008 | 55.38 | 55.66 | 55.38 | 55.66 | 8,530 | +0.25(+0.45%) |
Aug 06, 2008 | 55.43 | 55.43 | 55.28 | 55.41 | 7,385 | -0.00(-0.00%) |
Aug 05, 2008 | 55.38 | 55.41 | 55.38 | 55.41 | 3,053 | +0.00(+0.00%) |
Aug 04, 2008 | 55.48 | 55.52 | 55.40 | 55.41 | 4,375 | -0.07(-0.13%) |