Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.06 | 49.86 | 47.84 | 48.62 | 1,554,724 | -0.16(-0.33%) |
Sep 29, 2008 | 50.90 | 51.59 | 48.22 | 48.78 | 1,871,034 | -2.51(-4.89%) |
Sep 26, 2008 | 49.87 | 51.49 | 49.87 | 51.29 | 0 | +1.07(+2.13%) |
Sep 25, 2008 | 48.96 | 50.70 | 48.76 | 50.22 | 1,322,539 | +1.63(+3.35%) |
Sep 24, 2008 | 49.24 | 49.24 | 48.00 | 48.59 | 1,077,609 | +0.36(+0.75%) |
Sep 23, 2008 | 48.76 | 49.56 | 48.11 | 48.23 | 1,259,165 | -0.44(-0.90%) |
Sep 22, 2008 | 50.84 | 51.05 | 48.67 | 48.67 | 1,443,462 | -2.05(-4.04%) |
Sep 19, 2008 | 49.59 | 54.99 | 49.32 | 50.72 | 0 | +1.80(+3.68%) |
Sep 18, 2008 | 47.51 | 49.66 | 47.10 | 48.92 | 3,696,686 | +1.72(+3.64%) |
Sep 17, 2008 | 47.80 | 48.03 | 46.80 | 47.20 | 2,324,718 | -1.13(-2.34%) |
Sep 16, 2008 | 48.23 | 48.97 | 47.75 | 48.33 | 2,341,982 | -0.43(-0.88%) |
Sep 15, 2008 | 49.00 | 49.50 | 48.36 | 48.76 | 1,594,085 | -0.80(-1.61%) |
Sep 12, 2008 | 49.30 | 49.89 | 49.02 | 49.56 | 1,744,213 | +0.08(+0.16%) |
Sep 11, 2008 | 50.00 | 50.00 | 48.34 | 49.48 | 2,499,695 | -1.93(-3.75%) |
Sep 10, 2008 | 51.30 | 51.63 | 51.06 | 51.41 | 1,634,429 | +0.34(+0.67%) |
Sep 09, 2008 | 51.51 | 51.98 | 51.01 | 51.07 | 2,166,353 | -0.50(-0.97%) |
Sep 08, 2008 | 52.50 | 52.59 | 50.92 | 51.57 | 2,274,251 | -0.74(-1.41%) |
Sep 05, 2008 | 52.66 | 53.08 | 51.59 | 52.31 | 0 | -0.33(-0.63%) |
Sep 04, 2008 | 53.16 | 53.78 | 52.57 | 52.64 | 1,521,594 | -0.79(-1.48%) |
Sep 03, 2008 | 53.15 | 54.07 | 53.10 | 53.43 | 1,017,431 | +0.29(+0.55%) |
Sep 02, 2008 | 53.30 | 53.99 | 52.99 | 53.14 | 1,568,958 | +0.16(+0.30%) |
Aug 29, 2008 | 53.25 | 53.80 | 52.98 | 52.98 | 1,043,209 | -0.68(-1.27%) |
Aug 28, 2008 | 53.39 | 53.66 | 53.02 | 53.66 | 593,991 | +0.48(+0.90%) |
Aug 27, 2008 | 53.50 | 53.66 | 52.86 | 53.18 | 972,753 | -0.39(-0.73%) |
Aug 26, 2008 | 54.18 | 54.18 | 53.07 | 53.57 | 1,291,398 | -0.53(-0.98%) |
Aug 25, 2008 | 54.67 | 55.05 | 53.77 | 54.10 | 1,065,398 | -0.81(-1.48%) |
Aug 22, 2008 | 55.33 | 55.91 | 54.00 | 54.91 | 1,850,027 | -0.34(-0.62%) |
Aug 21, 2008 | 55.03 | 55.42 | 54.58 | 55.25 | 1,542,894 | -0.12(-0.22%) |
Aug 20, 2008 | 55.87 | 55.89 | 54.91 | 55.37 | 986,225 | -0.34(-0.61%) |
Aug 19, 2008 | 56.76 | 56.91 | 55.44 | 55.71 | 1,528,561 | -1.01(-1.78%) |
Aug 18, 2008 | 57.38 | 57.56 | 56.41 | 56.72 | 1,254,991 | -0.47(-0.82%) |
Aug 15, 2008 | 56.94 | 57.50 | 56.59 | 57.19 | 0 | +0.14(+0.25%) |
Aug 14, 2008 | 57.00 | 57.67 | 56.48 | 57.05 | 963,092 | -0.19(-0.33%) |
Aug 13, 2008 | 57.34 | 57.62 | 57.06 | 57.24 | 1,072,337 | -0.35(-0.61%) |
Aug 12, 2008 | 57.08 | 57.73 | 56.71 | 57.59 | 1,239,452 | +0.54(+0.95%) |
Aug 11, 2008 | 56.18 | 57.18 | 56.10 | 57.05 | 1,265,439 | +0.99(+1.77%) |
Aug 08, 2008 | 55.03 | 56.37 | 54.98 | 56.06 | 1,599,509 | +1.19(+2.17%) |
Aug 07, 2008 | 55.01 | 55.66 | 54.78 | 54.87 | 1,293,294 | -0.31(-0.56%) |
Aug 06, 2008 | 56.23 | 56.50 | 55.05 | 55.18 | 2,826,894 | -1.07(-1.90%) |
Aug 05, 2008 | 55.37 | 56.25 | 55.04 | 56.25 | 1,563,849 | +1.10(+1.99%) |
Aug 04, 2008 | 55.31 | 55.93 | 54.94 | 55.15 | 1,798,352 | +0.02(+0.04%) |
Aug 01, 2008 | 55.66 | 56.01 | 54.94 | 55.13 | 1,685,562 | -0.70(-1.25%) |
Jul 31, 2008 | 53.07 | 56.83 | 52.37 | 55.83 | 3,538,345 | +0.77(+1.40%) |
Jul 30, 2008 | 53.15 | 55.40 | 52.49 | 55.06 | 2,673,418 | +3.45(+6.68%) |
Jul 29, 2008 | 51.61 | 51.61 | 50.52 | 51.61 | 1,317,706 | +0.89(+1.75%) |
Jul 28, 2008 | 51.11 | 51.29 | 50.47 | 50.72 | 1,052,519 | -0.30(-0.59%) |
Jul 25, 2008 | 51.03 | 51.42 | 50.83 | 51.02 | 1,314,038 | +0.03(+0.06%) |
Jul 24, 2008 | 52.12 | 52.12 | 50.86 | 50.99 | 978,236 | -1.22(-2.34%) |
Jul 23, 2008 | 51.18 | 52.32 | 50.86 | 52.21 | 1,596,170 | +0.91(+1.77%) |
Jul 22, 2008 | 51.15 | 51.83 | 50.38 | 51.30 | 1,564,174 | -0.05(-0.10%) |
Jul 21, 2008 | 51.28 | 51.92 | 51.15 | 51.35 | 1,088,464 | +0.29(+0.57%) |
Jul 18, 2008 | 50.93 | 51.80 | 50.68 | 51.06 | 1,223,513 | +0.07(+0.14%) |
Jul 17, 2008 | 50.58 | 51.24 | 50.21 | 50.99 | 1,263,651 | +0.29(+0.57%) |
Jul 16, 2008 | 50.27 | 50.94 | 49.84 | 50.70 | 1,563,638 | +0.39(+0.78%) |
Jul 15, 2008 | 50.45 | 50.73 | 50.02 | 50.31 | 1,209,779 | -0.13(-0.26%) |
Jul 14, 2008 | 50.90 | 51.19 | 49.78 | 50.44 | 1,234,732 | -0.40(-0.79%) |
Jul 11, 2008 | 50.12 | 51.37 | 49.80 | 50.84 | 1,520,880 | +0.30(+0.59%) |
Jul 10, 2008 | 49.17 | 50.69 | 48.75 | 50.54 | 2,230,560 | +1.54(+3.14%) |
Jul 09, 2008 | 49.80 | 50.69 | 49.00 | 49.00 | 1,860,080 | -1.10(-2.20%) |
Jul 08, 2008 | 47.50 | 50.19 | 47.45 | 50.10 | 3,779,714 | +2.46(+5.16%) |
Jul 07, 2008 | 47.63 | 48.28 | 47.13 | 47.64 | 1,587,390 | +0.32(+0.68%) |
Jul 04, 2008 | 47.22 | 47.49 | 46.94 | 47.32 | 1,115,516 | +0.00(+0.00%) |
Jul 03, 2008 | 47.22 | 47.49 | 46.94 | 47.32 | 1,115,516 | +0.15(+0.32%) |
Jul 02, 2008 | 46.24 | 47.81 | 46.23 | 47.17 | 3,812,362 | +1.18(+2.57%) |