Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 59.65 | 66.22 | 57.83 | 64.11 | 618,468 | +4.84(+8.16%) |
Sep 29, 2008 | 59.44 | 61.59 | 54.30 | 59.27 | 727,239 | -0.37(-0.62%) |
Sep 26, 2008 | 62.61 | 63.60 | 59.64 | 59.64 | 0 | -2.82(-4.51%) |
Sep 25, 2008 | 60.01 | 62.66 | 59.45 | 62.46 | 319,499 | +2.63(+4.40%) |
Sep 24, 2008 | 61.87 | 62.14 | 59.83 | 59.83 | 262,907 | -1.24(-2.04%) |
Sep 23, 2008 | 64.28 | 64.28 | 60.08 | 61.07 | 356,774 | -2.47(-3.88%) |
Sep 22, 2008 | 65.20 | 65.94 | 60.94 | 63.54 | 1,237,784 | -6.85(-9.73%) |
Sep 19, 2008 | 68.25 | 70.39 | 55.53 | 70.39 | 0 | +9.02(+14.71%) |
Sep 18, 2008 | 60.21 | 61.47 | 58.10 | 61.36 | 1,419,447 | +1.73(+2.89%) |
Sep 17, 2008 | 60.20 | 62.61 | 59.64 | 59.64 | 1,064,035 | -1.35(-2.21%) |
Sep 16, 2008 | 56.30 | 61.10 | 56.30 | 60.99 | 1,167,257 | +3.10(+5.36%) |
Sep 15, 2008 | 56.55 | 60.35 | 56.55 | 57.88 | 1,048,798 | -0.27(-0.47%) |
Sep 12, 2008 | 58.07 | 59.00 | 58.03 | 58.16 | 477,671 | -0.40(-0.68%) |
Sep 11, 2008 | 58.10 | 58.82 | 57.90 | 58.56 | 433,149 | -0.73(-1.24%) |
Sep 10, 2008 | 59.24 | 59.73 | 58.56 | 59.29 | 517,335 | +0.21(+0.36%) |
Sep 09, 2008 | 59.65 | 60.99 | 59.07 | 59.07 | 887,323 | -1.13(-1.87%) |
Sep 08, 2008 | 59.93 | 60.20 | 58.74 | 60.20 | 993,791 | +1.33(+2.27%) |
Sep 05, 2008 | 59.21 | 59.54 | 58.57 | 58.87 | 0 | -1.04(-1.73%) |
Sep 04, 2008 | 61.58 | 61.73 | 59.90 | 59.90 | 825,716 | -1.70(-2.77%) |
Sep 03, 2008 | 60.95 | 62.01 | 60.95 | 61.61 | 462,882 | +0.34(+0.56%) |
Sep 02, 2008 | 61.50 | 61.73 | 60.59 | 61.27 | 372,577 | +0.41(+0.68%) |
Aug 29, 2008 | 61.47 | 61.67 | 60.77 | 60.85 | 458,343 | -0.67(-1.10%) |
Aug 28, 2008 | 60.97 | 61.53 | 60.59 | 61.53 | 483,623 | +0.64(+1.06%) |
Aug 27, 2008 | 60.62 | 61.00 | 60.33 | 60.88 | 434,114 | +0.44(+0.72%) |
Aug 26, 2008 | 60.13 | 60.59 | 59.84 | 60.44 | 591,941 | +0.07(+0.11%) |
Aug 25, 2008 | 60.24 | 60.70 | 60.07 | 60.38 | 412,704 | -0.47(-0.77%) |
Aug 22, 2008 | 60.24 | 60.84 | 60.24 | 60.84 | 348,425 | +0.73(+1.22%) |
Aug 21, 2008 | 59.95 | 60.44 | 59.39 | 60.11 | 503,886 | -0.27(-0.44%) |
Aug 20, 2008 | 60.01 | 60.51 | 59.52 | 60.38 | 417,668 | +0.14(+0.23%) |
Aug 19, 2008 | 60.68 | 61.17 | 60.01 | 60.24 | 462,710 | -0.53(-0.88%) |
Aug 18, 2008 | 62.02 | 62.05 | 60.53 | 60.77 | 682,353 | -0.78(-1.26%) |
Aug 15, 2008 | 60.99 | 61.86 | 60.94 | 61.55 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.64 | 61.02 | 60.22 | 60.96 | 638,228 | +0.24(+0.40%) |
Aug 13, 2008 | 60.99 | 61.30 | 60.19 | 60.72 | 744,395 | -0.36(-0.59%) |
Aug 12, 2008 | 61.14 | 62.00 | 60.78 | 61.08 | 774,684 | -0.99(-1.59%) |
Aug 11, 2008 | 61.68 | 62.07 | 61.51 | 62.07 | 574,957 | +0.25(+0.41%) |
Aug 08, 2008 | 61.32 | 61.82 | 61.04 | 61.82 | 568,505 | +0.61(+1.00%) |
Aug 07, 2008 | 61.09 | 61.63 | 60.94 | 61.20 | 933,835 | -0.50(-0.82%) |
Aug 06, 2008 | 61.27 | 61.87 | 60.84 | 61.70 | 620,525 | +0.21(+0.34%) |
Aug 05, 2008 | 61.36 | 61.50 | 60.64 | 61.50 | 645,257 | +0.76(+1.24%) |
Aug 04, 2008 | 61.04 | 61.50 | 60.04 | 60.74 | 486,153 | -0.18(-0.29%) |
Aug 01, 2008 | 61.15 | 61.30 | 59.90 | 60.92 | 723,937 | +0.31(+0.51%) |
Jul 31, 2008 | 60.73 | 61.30 | 60.30 | 60.61 | 765,423 | -0.61(-1.00%) |
Jul 30, 2008 | 61.47 | 61.82 | 60.47 | 61.22 | 668,081 | -0.13(-0.21%) |
Jul 29, 2008 | 61.35 | 61.35 | 59.71 | 61.35 | 1,174,920 | +1.55(+2.59%) |
Jul 28, 2008 | 57.15 | 60.13 | 57.15 | 59.80 | 1,797,579 | +2.69(+4.71%) |
Jul 25, 2008 | 58.01 | 58.01 | 56.75 | 57.11 | 752,371 | -0.53(-0.93%) |
Jul 24, 2008 | 58.79 | 58.79 | 57.61 | 57.64 | 984,256 | -1.24(-2.10%) |
Jul 23, 2008 | 59.24 | 59.41 | 58.20 | 58.88 | 1,253,495 | -0.67(-1.12%) |
Jul 22, 2008 | 56.33 | 59.59 | 54.57 | 59.55 | 1,441,196 | +1.76(+3.04%) |
Jul 21, 2008 | 58.31 | 58.54 | 57.52 | 57.79 | 658,284 | -0.58(-0.99%) |
Jul 18, 2008 | 58.10 | 58.55 | 57.37 | 58.37 | 490,670 | +0.21(+0.36%) |
Jul 17, 2008 | 57.59 | 58.16 | 56.40 | 58.16 | 572,345 | +0.60(+1.04%) |
Jul 16, 2008 | 55.55 | 57.56 | 54.83 | 57.56 | 636,779 | +2.22(+4.02%) |
Jul 15, 2008 | 56.21 | 56.68 | 55.01 | 55.34 | 685,736 | -0.93(-1.65%) |
Jul 14, 2008 | 57.32 | 57.53 | 56.15 | 56.27 | 870,850 | -0.47(-0.84%) |
Jul 11, 2008 | 57.93 | 58.60 | 56.33 | 56.74 | 1,049,489 | -1.76(-3.00%) |
Jul 10, 2008 | 58.41 | 59.36 | 58.03 | 58.50 | 848,826 | +0.01(+0.03%) |
Jul 09, 2008 | 59.83 | 60.19 | 58.23 | 58.48 | 838,180 | -1.11(-1.86%) |
Jul 08, 2008 | 56.77 | 59.74 | 56.77 | 59.59 | 988,706 | +2.73(+4.79%) |
Jul 07, 2008 | 58.67 | 58.67 | 56.87 | 56.87 | 617,096 | -1.59(-2.72%) |
Jul 04, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | +0.00(+0.00%) |
Jul 03, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | -0.48(-0.82%) |
Jul 02, 2008 | 59.00 | 59.70 | 58.84 | 58.94 | 533,261 | -0.25(-0.43%) |