Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 50.28 | 50.83 | 49.84 | 50.79 | 268,476 | +0.90(+1.81%) |
Sep 29, 2008 | 51.58 | 51.91 | 49.73 | 49.89 | 412,781 | -2.28(-4.37%) |
Sep 26, 2008 | 50.78 | 52.22 | 50.78 | 52.17 | 0 | +0.13(+0.25%) |
Sep 25, 2008 | 50.78 | 52.36 | 50.78 | 52.04 | 300,832 | +0.93(+1.81%) |
Sep 24, 2008 | 51.92 | 51.92 | 49.99 | 51.11 | 178,282 | +0.05(+0.10%) |
Sep 23, 2008 | 50.68 | 51.92 | 50.68 | 51.06 | 200,785 | -0.24(-0.46%) |
Sep 22, 2008 | 51.01 | 52.34 | 50.82 | 51.30 | 105,835 | -1.45(-2.75%) |
Sep 19, 2008 | 54.30 | 55.80 | 51.60 | 52.75 | 0 | +0.90(+1.73%) |
Sep 18, 2008 | 51.14 | 52.90 | 50.34 | 51.85 | 191,385 | +0.81(+1.60%) |
Sep 17, 2008 | 53.62 | 53.62 | 51.04 | 51.04 | 234,405 | -1.74(-3.29%) |
Sep 16, 2008 | 52.00 | 53.15 | 52.00 | 52.77 | 99,454 | -0.06(-0.11%) |
Sep 15, 2008 | 52.00 | 53.54 | 52.00 | 52.83 | 128,470 | -0.97(-1.80%) |
Sep 12, 2008 | 53.52 | 53.85 | 53.36 | 53.80 | 72,638 | -0.16(-0.29%) |
Sep 11, 2008 | 52.31 | 53.95 | 52.31 | 53.95 | 105,817 | +0.78(+1.46%) |
Sep 10, 2008 | 53.21 | 53.51 | 53.12 | 53.17 | 196,144 | +0.11(+0.22%) |
Sep 09, 2008 | 53.56 | 54.35 | 53.06 | 53.06 | 89,372 | -0.84(-1.55%) |
Sep 08, 2008 | 53.92 | 54.11 | 53.41 | 53.90 | 264,357 | +1.00(+1.89%) |
Sep 05, 2008 | 52.90 | 53.08 | 52.50 | 52.90 | 0 | -0.28(-0.52%) |
Sep 04, 2008 | 54.09 | 54.27 | 53.17 | 53.17 | 329,836 | -1.37(-2.51%) |
Sep 03, 2008 | 54.55 | 54.66 | 54.17 | 54.54 | 145,405 | +0.07(+0.14%) |
Sep 02, 2008 | 54.87 | 55.50 | 54.29 | 54.47 | 166,388 | +0.02(+0.05%) |
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.44 | 65,701 | -0.57(-1.03%) |
Aug 28, 2008 | 54.81 | 55.05 | 54.50 | 55.01 | 55,154 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.18 | 54.52 | 65,908 | -0.08(-0.15%) |
Aug 26, 2008 | 54.58 | 54.90 | 54.35 | 54.60 | 61,984 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,777 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.40 | 83,043 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.94 | 54.28 | 54.82 | 89,250 | -0.07(-0.12%) |
Aug 20, 2008 | 55.17 | 55.17 | 54.52 | 54.89 | 77,679 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,968 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.48 | 285,324 | -0.57(-1.01%) |
Aug 15, 2008 | 56.02 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 55.99 | 55.01 | 55.63 | 92,140 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.62 | 55.12 | 55.34 | 154,650 | -0.14(-0.25%) |
Aug 12, 2008 | 55.93 | 55.93 | 55.48 | 55.48 | 149,242 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.90 | 55.22 | 55.73 | 307,702 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,039 | +1.24(+2.29%) |
Aug 07, 2008 | 54.95 | 55.15 | 54.26 | 54.31 | 239,144 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 54.99 | 169,990 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,504 | +1.27(+2.37%) |
Aug 04, 2008 | 52.99 | 53.76 | 52.99 | 53.48 | 196,692 | +0.55(+1.04%) |
Aug 01, 2008 | 53.24 | 53.39 | 52.77 | 52.93 | 381,793 | -0.45(-0.85%) |
Jul 31, 2008 | 52.65 | 53.86 | 52.65 | 53.38 | 69,998 | +0.30(+0.56%) |
Jul 30, 2008 | 53.06 | 53.45 | 52.65 | 53.08 | 52,896 | -0.01(-0.02%) |
Jul 29, 2008 | 53.09 | 53.29 | 52.87 | 53.09 | 75,350 | +0.26(+0.50%) |
Jul 28, 2008 | 53.48 | 53.56 | 52.83 | 52.83 | 68,764 | -0.46(-0.86%) |
Jul 25, 2008 | 53.27 | 53.41 | 52.62 | 53.29 | 129,757 | +0.32(+0.60%) |
Jul 24, 2008 | 53.27 | 53.36 | 52.62 | 52.97 | 111,794 | -0.07(-0.12%) |
Jul 23, 2008 | 53.22 | 53.22 | 52.82 | 53.04 | 83,419 | +0.41(+0.78%) |
Jul 22, 2008 | 52.00 | 52.73 | 51.79 | 52.63 | 103,751 | +0.50(+0.96%) |
Jul 21, 2008 | 52.84 | 52.84 | 51.96 | 52.13 | 87,704 | -0.41(-0.78%) |
Jul 18, 2008 | 52.74 | 52.74 | 52.24 | 52.54 | 50,599 | -0.16(-0.31%) |
Jul 17, 2008 | 52.49 | 52.81 | 52.03 | 52.70 | 128,589 | +0.43(+0.81%) |
Jul 16, 2008 | 52.06 | 52.49 | 51.96 | 52.27 | 131,898 | +0.39(+0.76%) |
Jul 15, 2008 | 50.92 | 52.16 | 50.92 | 51.88 | 80,288 | +0.68(+1.33%) |
Jul 14, 2008 | 51.46 | 51.82 | 51.11 | 51.20 | 73,272 | -0.20(-0.40%) |
Jul 11, 2008 | 51.30 | 51.64 | 51.07 | 51.41 | 110,317 | -0.50(-0.96%) |
Jul 10, 2008 | 51.95 | 52.08 | 51.41 | 51.91 | 130,955 | +0.18(+0.35%) |
Jul 09, 2008 | 52.09 | 52.52 | 51.68 | 51.73 | 78,295 | -0.02(-0.03%) |
Jul 08, 2008 | 50.15 | 51.79 | 50.15 | 51.74 | 105,690 | +1.36(+2.70%) |
Jul 07, 2008 | 50.69 | 50.82 | 49.97 | 50.38 | 113,943 | -0.23(-0.45%) |
Jul 04, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.00(+0.00%) |
Jul 03, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.02(+0.03%) |
Jul 02, 2008 | 51.10 | 51.22 | 50.60 | 50.60 | 112,471 | -0.20(-0.39%) |