Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.33 | 60.36 | 56.97 | 60.06 | 9,067,159 | +3.40(+6.00%) |
Sep 29, 2008 | 59.89 | 60.20 | 56.15 | 56.66 | 9,609,883 | -4.20(-6.90%) |
Sep 26, 2008 | 58.12 | 60.92 | 57.79 | 60.86 | 0 | +1.69(+2.86%) |
Sep 25, 2008 | 60.11 | 60.46 | 58.87 | 59.17 | 8,026,284 | -0.46(-0.77%) |
Sep 24, 2008 | 59.63 | 60.72 | 59.13 | 59.63 | 5,876,987 | -0.52(-0.86%) |
Sep 23, 2008 | 61.70 | 62.47 | 59.96 | 60.15 | 6,569,962 | -1.47(-2.39%) |
Sep 22, 2008 | 63.53 | 64.60 | 61.28 | 61.62 | 7,456,228 | -2.68(-4.17%) |
Sep 19, 2008 | 64.51 | 68.00 | 61.01 | 64.30 | 0 | +1.81(+2.90%) |
Sep 18, 2008 | 61.33 | 62.78 | 59.64 | 62.49 | 10,685,441 | +1.78(+2.93%) |
Sep 17, 2008 | 62.27 | 62.58 | 60.59 | 60.71 | 8,964,040 | -2.40(-3.80%) |
Sep 16, 2008 | 62.16 | 63.79 | 61.90 | 63.11 | 9,474,357 | -0.01(-0.02%) |
Sep 15, 2008 | 62.83 | 64.12 | 62.52 | 63.12 | 8,135,170 | -1.34(-2.08%) |
Sep 12, 2008 | 63.41 | 64.90 | 63.35 | 64.46 | 5,847,898 | +0.53(+0.83%) |
Sep 11, 2008 | 62.99 | 63.93 | 62.32 | 63.93 | 7,178,230 | +0.61(+0.96%) |
Sep 10, 2008 | 64.45 | 64.45 | 62.90 | 63.32 | 6,220,487 | -0.79(-1.23%) |
Sep 09, 2008 | 65.56 | 66.00 | 64.11 | 64.11 | 7,441,358 | -1.67(-2.54%) |
Sep 08, 2008 | 65.27 | 66.08 | 64.30 | 65.78 | 7,363,412 | +1.70(+2.65%) |
Sep 05, 2008 | 64.48 | 65.07 | 63.68 | 64.08 | 0 | -0.80(-1.23%) |
Sep 04, 2008 | 66.72 | 66.99 | 64.24 | 64.88 | 8,575,525 | -2.54(-3.77%) |
Sep 03, 2008 | 67.80 | 67.80 | 66.30 | 67.42 | 5,820,280 | +1.26(+1.90%) |
Sep 02, 2008 | 66.43 | 67.95 | 65.70 | 66.16 | 5,534,937 | +0.57(+0.87%) |
Aug 29, 2008 | 66.34 | 66.89 | 65.43 | 65.59 | 0 | -1.13(-1.69%) |
Aug 28, 2008 | 65.39 | 66.98 | 65.01 | 66.72 | 3,580,482 | +1.67(+2.57%) |
Aug 27, 2008 | 64.86 | 65.30 | 64.50 | 65.05 | 3,677,955 | +0.16(+0.25%) |
Aug 26, 2008 | 64.65 | 65.13 | 64.36 | 64.89 | 3,123,689 | -0.07(-0.11%) |
Aug 25, 2008 | 65.70 | 65.79 | 64.48 | 64.96 | 4,590,249 | -1.02(-1.55%) |
Aug 22, 2008 | 64.88 | 66.06 | 63.00 | 65.98 | 0 | +1.77(+2.76%) |
Aug 21, 2008 | 64.10 | 64.68 | 63.52 | 64.21 | 4,074,700 | -0.54(-0.83%) |
Aug 20, 2008 | 64.98 | 65.15 | 63.99 | 64.75 | 4,520,369 | -0.20(-0.31%) |
Aug 19, 2008 | 65.29 | 65.46 | 64.61 | 64.95 | 3,936,491 | -0.88(-1.34%) |
Aug 18, 2008 | 67.11 | 67.11 | 65.28 | 65.83 | 4,439,931 | -0.97(-1.45%) |
Aug 15, 2008 | 66.35 | 67.30 | 66.03 | 66.80 | 0 | +0.68(+1.03%) |
Aug 14, 2008 | 65.71 | 67.00 | 65.31 | 66.12 | 4,571,887 | +0.02(+0.03%) |
Aug 13, 2008 | 66.14 | 66.56 | 65.21 | 66.10 | 4,356,311 | -0.41(-0.62%) |
Aug 12, 2008 | 66.96 | 67.24 | 66.30 | 66.51 | 4,388,740 | -0.71(-1.06%) |
Aug 11, 2008 | 66.69 | 67.60 | 66.35 | 67.22 | 4,739,638 | +0.36(+0.54%) |
Aug 08, 2008 | 64.89 | 66.95 | 64.50 | 66.86 | 5,910,037 | +2.12(+3.27%) |
Aug 07, 2008 | 65.83 | 65.95 | 64.64 | 64.74 | 6,972,189 | -1.81(-2.72%) |
Aug 06, 2008 | 65.39 | 66.74 | 64.92 | 66.55 | 7,148,935 | +1.01(+1.54%) |
Aug 05, 2008 | 64.16 | 65.60 | 63.67 | 65.54 | 5,641,347 | +1.78(+2.79%) |
Aug 04, 2008 | 63.47 | 64.23 | 62.65 | 63.76 | 5,049,725 | +0.20(+0.31%) |
Aug 01, 2008 | 64.07 | 64.33 | 62.94 | 63.56 | 6,094,318 | -0.42(-0.66%) |
Jul 31, 2008 | 65.80 | 66.05 | 63.95 | 63.98 | 6,844,254 | -2.27(-3.43%) |
Jul 30, 2008 | 65.64 | 66.62 | 65.38 | 66.25 | 5,697,818 | +0.73(+1.11%) |
Jul 29, 2008 | 65.52 | 65.63 | 64.00 | 65.52 | 5,699,865 | +1.45(+2.26%) |
Jul 28, 2008 | 65.48 | 65.48 | 64.01 | 64.07 | 4,648,173 | -1.16(-1.78%) |
Jul 25, 2008 | 64.39 | 65.29 | 64.37 | 65.23 | 5,081,859 | +1.03(+1.60%) |
Jul 24, 2008 | 65.94 | 65.98 | 64.04 | 64.20 | 6,510,782 | -1.58(-2.40%) |
Jul 23, 2008 | 65.47 | 65.96 | 64.74 | 65.78 | 6,400,203 | +0.51(+0.78%) |
Jul 22, 2008 | 64.09 | 65.33 | 63.71 | 65.27 | 6,554,917 | +1.22(+1.90%) |
Jul 21, 2008 | 64.48 | 64.48 | 63.31 | 64.05 | 4,690,192 | -0.04(-0.06%) |
Jul 18, 2008 | 65.00 | 65.00 | 63.40 | 64.09 | 7,980,433 | -0.61(-0.94%) |
Jul 17, 2008 | 64.50 | 65.31 | 62.58 | 64.70 | 14,431,467 | +3.59(+5.87%) |
Jul 16, 2008 | 60.16 | 61.25 | 58.96 | 61.11 | 8,582,655 | +1.03(+1.71%) |
Jul 15, 2008 | 60.68 | 60.84 | 58.87 | 60.08 | 6,742,783 | -0.97(-1.59%) |
Jul 14, 2008 | 61.30 | 61.56 | 60.15 | 61.05 | 4,474,110 | +0.36(+0.59%) |
Jul 11, 2008 | 61.31 | 61.80 | 59.76 | 60.69 | 8,627,503 | -1.48(-2.38%) |
Jul 10, 2008 | 61.12 | 62.40 | 61.12 | 62.17 | 6,793,490 | +1.05(+1.72%) |
Jul 09, 2008 | 61.96 | 62.18 | 61.02 | 61.12 | 8,425,842 | -0.65(-1.05%) |
Jul 08, 2008 | 60.50 | 62.46 | 60.50 | 61.77 | 6,953,298 | +1.19(+1.96%) |
Jul 07, 2008 | 61.19 | 62.06 | 60.22 | 60.58 | 7,265,474 | -0.47(-0.77%) |
Jul 04, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +0.00(+0.00%) |
Jul 03, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +1.35(+2.26%) |
Jul 02, 2008 | 61.02 | 61.21 | 59.70 | 59.70 | 9,032,625 | -0.98(-1.62%) |