Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 60.03 | 60.89 | 57.43 | 59.53 | 104,361 | +0.25(+0.42%) |
Sep 29, 2008 | 61.45 | 62.89 | 58.71 | 59.28 | 104,084 | -2.81(-4.53%) |
Sep 26, 2008 | 58.12 | 62.80 | 58.12 | 62.09 | 176,608 | +3.21(+5.45%) |
Sep 25, 2008 | 59.94 | 60.00 | 58.09 | 58.88 | 101,911 | +0.02(+0.03%) |
Sep 24, 2008 | 59.69 | 61.32 | 58.75 | 58.86 | 119,390 | -0.62(-1.04%) |
Sep 23, 2008 | 59.48 | 61.15 | 58.91 | 59.48 | 120,885 | -0.08(-0.13%) |
Sep 22, 2008 | 57.75 | 62.70 | 57.22 | 59.56 | 223,092 | +0.61(+1.03%) |
Sep 19, 2008 | 60.26 | 60.26 | 55.00 | 58.95 | 360,259 | +2.95(+5.27%) |
Sep 18, 2008 | 58.23 | 58.42 | 54.38 | 56.00 | 304,990 | -1.33(-2.32%) |
Sep 17, 2008 | 59.77 | 60.68 | 57.03 | 57.33 | 132,387 | -3.10(-5.13%) |
Sep 16, 2008 | 61.76 | 63.50 | 59.77 | 60.43 | 174,512 | -2.20(-3.51%) |
Sep 15, 2008 | 63.74 | 65.40 | 62.49 | 62.63 | 181,989 | -2.00(-3.09%) |
Sep 12, 2008 | 64.62 | 65.18 | 64.14 | 64.63 | 123,566 | -0.41(-0.63%) |
Sep 11, 2008 | 63.92 | 65.14 | 63.63 | 65.04 | 142,511 | +0.57(+0.88%) |
Sep 10, 2008 | 64.61 | 65.14 | 63.63 | 64.47 | 168,879 | +0.82(+1.29%) |
Sep 09, 2008 | 65.40 | 66.35 | 63.65 | 63.65 | 177,038 | -1.40(-2.15%) |
Sep 08, 2008 | 65.47 | 66.16 | 64.25 | 65.05 | 113,198 | +0.80(+1.25%) |
Sep 05, 2008 | 63.51 | 64.54 | 63.51 | 64.25 | 146,984 | +0.15(+0.23%) |
Sep 04, 2008 | 64.11 | 65.89 | 63.51 | 64.10 | 164,299 | -0.61(-0.94%) |
Sep 03, 2008 | 63.93 | 64.77 | 63.09 | 64.71 | 166,133 | +0.52(+0.81%) |
Sep 02, 2008 | 65.04 | 65.44 | 63.80 | 64.19 | 130,991 | +0.03(+0.05%) |
Aug 29, 2008 | 64.76 | 64.76 | 63.48 | 64.16 | 58,046 | -0.82(-1.26%) |
Aug 28, 2008 | 65.14 | 65.68 | 63.94 | 64.98 | 103,487 | -0.15(-0.23%) |
Aug 27, 2008 | 64.06 | 66.10 | 64.06 | 65.13 | 73,813 | +1.02(+1.59%) |
Aug 26, 2008 | 64.78 | 65.27 | 63.59 | 64.11 | 125,573 | -0.83(-1.28%) |
Aug 25, 2008 | 66.30 | 67.59 | 64.41 | 64.94 | 120,311 | -1.86(-2.78%) |
Aug 22, 2008 | 64.77 | 67.21 | 64.76 | 66.80 | 86,019 | +2.63(+4.10%) |
Aug 21, 2008 | 63.94 | 64.74 | 62.57 | 64.17 | 46,859 | +0.10(+0.16%) |
Aug 20, 2008 | 64.69 | 66.33 | 64.01 | 64.07 | 124,274 | -0.66(-1.02%) |
Aug 19, 2008 | 64.51 | 64.98 | 63.73 | 64.73 | 111,886 | -0.60(-0.92%) |
Aug 18, 2008 | 65.93 | 66.70 | 64.99 | 65.33 | 78,565 | -0.61(-0.93%) |
Aug 15, 2008 | 65.23 | 66.32 | 63.57 | 65.94 | 159,488 | +1.31(+2.03%) |
Aug 14, 2008 | 64.48 | 65.65 | 64.35 | 64.63 | 96,275 | -0.39(-0.60%) |
Aug 13, 2008 | 65.63 | 65.63 | 63.17 | 65.02 | 127,522 | -0.57(-0.87%) |
Aug 12, 2008 | 64.99 | 66.18 | 64.73 | 65.59 | 109,855 | +0.27(+0.41%) |
Aug 11, 2008 | 62.37 | 65.70 | 61.84 | 65.32 | 220,682 | +2.75(+4.40%) |
Aug 08, 2008 | 61.49 | 62.88 | 60.53 | 62.57 | 154,063 | +0.74(+1.20%) |
Aug 07, 2008 | 61.02 | 62.32 | 60.91 | 61.83 | 207,598 | -0.17(-0.27%) |
Aug 06, 2008 | 57.17 | 62.58 | 56.49 | 62.00 | 450,916 | +3.27(+5.57%) |
Aug 05, 2008 | 53.60 | 59.89 | 53.50 | 58.73 | 967,448 | -1.39(-2.31%) |
Aug 04, 2008 | 58.30 | 60.75 | 58.11 | 60.12 | 169,528 | -0.44(-0.73%) |
Aug 01, 2008 | 60.66 | 61.07 | 58.42 | 60.56 | 134,352 | +0.12(+0.20%) |
Jul 31, 2008 | 59.00 | 61.25 | 59.00 | 60.44 | 95,767 | +0.70(+1.17%) |
Jul 30, 2008 | 60.75 | 61.44 | 59.11 | 59.74 | 100,132 | -0.37(-0.62%) |
Jul 29, 2008 | 60.11 | 60.58 | 58.90 | 60.11 | 150,077 | +0.93(+1.57%) |
Jul 28, 2008 | 61.48 | 62.03 | 58.64 | 59.18 | 214,286 | -2.72(-4.39%) |
Jul 25, 2008 | 62.59 | 63.07 | 61.60 | 61.90 | 139,725 | -0.94(-1.50%) |
Jul 24, 2008 | 64.95 | 64.95 | 62.62 | 62.84 | 180,478 | -1.85(-2.86%) |
Jul 23, 2008 | 61.85 | 64.87 | 61.51 | 64.69 | 137,113 | +3.00(+4.86%) |
Jul 22, 2008 | 62.52 | 62.77 | 61.05 | 61.69 | 131,982 | -1.09(-1.74%) |
Jul 21, 2008 | 63.08 | 64.17 | 62.45 | 62.78 | 131,717 | -0.25(-0.40%) |
Jul 18, 2008 | 64.36 | 65.20 | 62.72 | 63.03 | 217,437 | -1.12(-1.75%) |
Jul 17, 2008 | 65.82 | 65.82 | 63.00 | 64.15 | 181,491 | -1.14(-1.75%) |
Jul 16, 2008 | 63.78 | 66.41 | 63.78 | 65.29 | 150,846 | +1.65(+2.59%) |
Jul 15, 2008 | 63.30 | 64.54 | 62.20 | 63.64 | 158,860 | +0.14(+0.22%) |
Jul 14, 2008 | 65.78 | 65.78 | 63.37 | 63.50 | 170,635 | -1.62(-2.49%) |
Jul 11, 2008 | 64.14 | 65.30 | 63.07 | 65.12 | 97,786 | +0.28(+0.43%) |
Jul 10, 2008 | 64.29 | 65.66 | 63.00 | 64.84 | 121,206 | +0.35(+0.54%) |
Jul 09, 2008 | 65.16 | 66.42 | 64.49 | 64.49 | 140,076 | -0.78(-1.20%) |
Jul 08, 2008 | 63.86 | 65.27 | 63.48 | 65.27 | 153,687 | +1.66(+2.61%) |
Jul 07, 2008 | 63.45 | 64.24 | 62.70 | 63.61 | 121,441 | +0.19(+0.30%) |
Jul 04, 2008 | 62.46 | 64.00 | 62.21 | 63.42 | 80,953 | +0.00(+0.00%) |
Jul 03, 2008 | 62.46 | 64.00 | 62.21 | 63.42 | 80,953 | +1.10(+1.77%) |
Jul 02, 2008 | 63.46 | 63.59 | 62.22 | 62.32 | 203,151 | -1.31(-2.06%) |