Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 53.90 | 59.96 | 53.87 | 58.99 | 3,195,044 | +6.03(+11.39%) |
Sep 29, 2008 | 57.56 | 58.05 | 52.96 | 52.96 | 1,288,675 | -4.97(-8.58%) |
Sep 26, 2008 | 56.50 | 59.98 | 56.40 | 57.93 | 0 | -1.16(-1.97%) |
Sep 25, 2008 | 58.78 | 59.56 | 57.24 | 59.10 | 924,504 | -0.47(-0.80%) |
Sep 24, 2008 | 56.97 | 59.70 | 56.65 | 59.57 | 843,883 | +2.61(+4.58%) |
Sep 23, 2008 | 54.80 | 57.69 | 54.20 | 56.97 | 900,823 | +2.33(+4.26%) |
Sep 22, 2008 | 57.24 | 57.75 | 54.64 | 54.64 | 1,072,606 | -1.83(-3.25%) |
Sep 19, 2008 | 56.77 | 57.70 | 54.45 | 56.47 | 0 | +2.74(+5.09%) |
Sep 18, 2008 | 50.38 | 55.59 | 44.25 | 53.74 | 4,992,501 | +4.09(+8.23%) |
Sep 17, 2008 | 55.99 | 56.14 | 48.50 | 49.65 | 6,142,879 | -7.47(-13.08%) |
Sep 16, 2008 | 56.73 | 57.25 | 55.23 | 57.12 | 2,272,022 | -0.79(-1.37%) |
Sep 15, 2008 | 56.89 | 59.56 | 56.89 | 57.91 | 1,622,224 | -2.25(-3.74%) |
Sep 12, 2008 | 59.79 | 60.46 | 59.45 | 60.17 | 1,288,854 | -0.44(-0.72%) |
Sep 11, 2008 | 60.10 | 60.78 | 59.39 | 60.60 | 1,600,588 | -0.57(-0.93%) |
Sep 10, 2008 | 60.74 | 61.90 | 60.12 | 61.17 | 1,643,577 | +1.08(+1.80%) |
Sep 09, 2008 | 60.56 | 62.04 | 59.36 | 60.09 | 2,311,407 | -0.62(-1.03%) |
Sep 08, 2008 | 60.69 | 61.25 | 59.48 | 60.72 | 1,646,742 | +1.89(+3.21%) |
Sep 05, 2008 | 59.40 | 60.04 | 58.45 | 58.83 | 0 | -0.92(-1.54%) |
Sep 04, 2008 | 60.51 | 61.54 | 59.75 | 59.75 | 1,907,208 | -0.42(-0.70%) |
Sep 03, 2008 | 60.13 | 60.34 | 59.39 | 60.17 | 1,470,140 | -0.05(-0.08%) |
Sep 02, 2008 | 60.49 | 60.92 | 59.92 | 60.21 | 1,675,909 | +0.42(+0.70%) |
Aug 29, 2008 | 60.50 | 61.01 | 58.98 | 59.80 | 2,289,747 | -0.95(-1.56%) |
Aug 28, 2008 | 60.91 | 62.08 | 60.46 | 60.74 | 1,429,292 | +0.39(+0.65%) |
Aug 27, 2008 | 58.74 | 60.96 | 58.74 | 60.35 | 1,033,042 | +0.83(+1.39%) |
Aug 26, 2008 | 57.82 | 59.52 | 57.31 | 59.52 | 1,656,035 | +1.72(+2.98%) |
Aug 25, 2008 | 59.30 | 60.16 | 57.66 | 57.80 | 1,039,918 | -1.75(-2.94%) |
Aug 22, 2008 | 58.62 | 59.91 | 57.91 | 59.55 | 1,217,201 | +1.50(+2.58%) |
Aug 21, 2008 | 56.80 | 58.43 | 56.73 | 58.05 | 1,700,945 | +0.67(+1.17%) |
Aug 20, 2008 | 58.71 | 58.90 | 56.96 | 57.38 | 924,514 | -0.54(-0.93%) |
Aug 19, 2008 | 58.18 | 59.71 | 57.58 | 57.92 | 1,704,999 | -1.27(-2.14%) |
Aug 18, 2008 | 60.76 | 60.77 | 58.92 | 59.19 | 876,580 | -1.44(-2.38%) |
Aug 15, 2008 | 60.60 | 60.80 | 58.54 | 60.63 | 0 | +0.23(+0.39%) |
Aug 14, 2008 | 59.29 | 61.41 | 58.71 | 60.40 | 1,021,766 | +0.76(+1.28%) |
Aug 13, 2008 | 61.45 | 61.45 | 59.45 | 59.64 | 2,243,044 | -1.95(-3.16%) |
Aug 12, 2008 | 61.56 | 62.97 | 61.29 | 61.58 | 1,462,161 | -0.49(-0.79%) |
Aug 11, 2008 | 60.50 | 63.00 | 59.90 | 62.08 | 1,058,104 | +1.14(+1.86%) |
Aug 08, 2008 | 59.63 | 61.43 | 59.59 | 60.94 | 1,013,238 | +1.35(+2.26%) |
Aug 07, 2008 | 60.04 | 60.50 | 59.38 | 59.59 | 598,475 | -0.70(-1.16%) |
Aug 06, 2008 | 60.26 | 61.04 | 59.51 | 60.29 | 795,252 | -0.31(-0.51%) |
Aug 05, 2008 | 59.80 | 60.60 | 59.00 | 60.60 | 1,101,751 | +0.89(+1.50%) |
Aug 04, 2008 | 60.11 | 60.41 | 59.39 | 59.70 | 1,068,999 | -0.50(-0.83%) |
Aug 01, 2008 | 59.90 | 60.65 | 58.36 | 60.20 | 1,046,219 | +0.49(+0.83%) |
Jul 31, 2008 | 59.20 | 60.33 | 58.80 | 59.71 | 970,519 | -0.73(-1.20%) |
Jul 30, 2008 | 60.69 | 62.53 | 59.86 | 60.44 | 2,298,568 | +1.05(+1.77%) |
Jul 29, 2008 | 59.39 | 59.57 | 57.24 | 59.39 | 1,570,269 | +2.51(+4.42%) |
Jul 28, 2008 | 58.40 | 58.90 | 56.79 | 56.87 | 969,863 | -1.08(-1.86%) |
Jul 25, 2008 | 59.47 | 59.57 | 57.10 | 57.95 | 1,354,678 | -1.13(-1.91%) |
Jul 24, 2008 | 59.57 | 61.41 | 59.04 | 59.08 | 10,930,163 | -0.57(-0.95%) |
Jul 23, 2008 | 56.57 | 59.65 | 56.44 | 59.65 | 1,970,486 | +2.95(+5.20%) |
Jul 22, 2008 | 55.85 | 56.94 | 54.58 | 56.70 | 2,196,022 | -0.97(-1.68%) |
Jul 21, 2008 | 55.33 | 58.32 | 55.33 | 57.66 | 2,248,783 | +2.19(+3.94%) |
Jul 18, 2008 | 54.90 | 55.57 | 54.03 | 55.48 | 2,181,102 | +0.55(+1.00%) |
Jul 17, 2008 | 50.42 | 54.95 | 50.42 | 54.93 | 5,607,477 | +6.52(+13.48%) |
Jul 16, 2008 | 47.28 | 48.40 | 46.34 | 48.40 | 2,638,016 | +1.59(+3.40%) |
Jul 15, 2008 | 46.54 | 47.07 | 44.89 | 46.81 | 3,498,073 | -0.38(-0.81%) |
Jul 14, 2008 | 48.49 | 48.49 | 47.07 | 47.19 | 1,216,671 | -1.01(-2.10%) |
Jul 11, 2008 | 49.64 | 49.78 | 47.76 | 48.21 | 1,914,464 | -2.03(-4.04%) |
Jul 10, 2008 | 49.54 | 50.49 | 49.09 | 50.24 | 684,651 | +0.47(+0.95%) |
Jul 09, 2008 | 51.01 | 51.29 | 49.47 | 49.76 | 634,256 | -1.34(-2.62%) |
Jul 08, 2008 | 49.67 | 51.24 | 48.95 | 51.10 | 717,048 | +1.29(+2.60%) |
Jul 07, 2008 | 50.58 | 52.16 | 48.81 | 49.81 | 1,101,300 | -0.63(-1.25%) |
Jul 04, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | +0.00(+0.00%) |
Jul 03, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | -0.26(-0.51%) |
Jul 02, 2008 | 51.19 | 51.88 | 50.49 | 50.70 | 1,146,935 | -0.26(-0.51%) |