Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.87 | 59.09 | 57.06 | 57.71 | 4,544,475 | +1.13(+1.99%) |
Sep 29, 2008 | 58.37 | 59.04 | 54.52 | 56.58 | 7,315,745 | -3.06(-5.14%) |
Sep 26, 2008 | 61.40 | 62.22 | 59.31 | 59.65 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.50 | 63.52 | 62.12 | 62.67 | 4,843,754 | -0.56(-0.88%) |
Sep 24, 2008 | 62.42 | 63.63 | 62.15 | 63.23 | 6,345,415 | -1.13(-1.76%) |
Sep 23, 2008 | 66.77 | 66.77 | 64.20 | 64.36 | 5,161,901 | -2.69(-4.01%) |
Sep 22, 2008 | 70.25 | 70.34 | 66.81 | 67.05 | 3,703,240 | -3.46(-4.91%) |
Sep 19, 2008 | 68.93 | 70.75 | 64.32 | 70.51 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.38 | 67.38 | 64.09 | 66.09 | 5,959,495 | -0.38(-0.57%) |
Sep 17, 2008 | 67.59 | 68.55 | 65.70 | 66.47 | 4,072,235 | -2.39(-3.47%) |
Sep 16, 2008 | 67.16 | 69.20 | 65.96 | 68.86 | 3,289,794 | +1.24(+1.83%) |
Sep 15, 2008 | 68.09 | 70.50 | 67.23 | 67.62 | 2,916,561 | -2.20(-3.16%) |
Sep 12, 2008 | 68.05 | 69.95 | 67.84 | 69.82 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.62 | 68.54 | 65.54 | 68.45 | 3,349,194 | +1.70(+2.54%) |
Sep 10, 2008 | 66.53 | 67.59 | 65.58 | 66.75 | 3,089,852 | +0.86(+1.31%) |
Sep 09, 2008 | 67.74 | 68.33 | 65.82 | 65.89 | 3,850,731 | -2.00(-2.95%) |
Sep 08, 2008 | 70.60 | 70.79 | 67.14 | 67.89 | 4,326,980 | -1.39(-2.01%) |
Sep 05, 2008 | 68.20 | 69.63 | 66.40 | 69.28 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.16 | 70.39 | 67.59 | 68.50 | 2,631,401 | -2.05(-2.91%) |
Sep 03, 2008 | 71.43 | 72.82 | 69.52 | 70.55 | 2,663,265 | -0.95(-1.33%) |
Sep 02, 2008 | 73.42 | 73.42 | 71.50 | 71.50 | 2,020,330 | -0.76(-1.06%) |
Aug 29, 2008 | 73.21 | 73.49 | 72.20 | 72.27 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.11 | 73.74 | 72.67 | 73.20 | 1,062,936 | +0.54(+0.74%) |
Aug 27, 2008 | 71.77 | 72.93 | 71.77 | 72.66 | 969,600 | +0.43(+0.59%) |
Aug 26, 2008 | 71.43 | 72.35 | 71.23 | 72.24 | 1,417,216 | +0.63(+0.88%) |
Aug 25, 2008 | 72.46 | 72.77 | 71.18 | 71.61 | 1,195,177 | -1.41(-1.93%) |
Aug 22, 2008 | 73.34 | 74.30 | 72.75 | 73.02 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.71 | 73.18 | 71.57 | 73.06 | 1,939,161 | +0.94(+1.30%) |
Aug 20, 2008 | 70.80 | 72.39 | 70.79 | 72.12 | 2,119,061 | +1.05(+1.47%) |
Aug 19, 2008 | 70.77 | 72.06 | 70.69 | 71.08 | 2,987,061 | -0.19(-0.27%) |
Aug 18, 2008 | 72.20 | 72.61 | 71.13 | 71.27 | 1,969,975 | -0.54(-0.75%) |
Aug 15, 2008 | 71.97 | 72.41 | 71.15 | 71.81 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.79 | 72.42 | 71.04 | 71.95 | 2,368,091 | -0.47(-0.66%) |
Aug 13, 2008 | 70.65 | 72.97 | 70.23 | 72.42 | 2,874,415 | +1.67(+2.35%) |
Aug 12, 2008 | 70.76 | 71.39 | 70.39 | 70.76 | 2,455,574 | -0.19(-0.27%) |
Aug 11, 2008 | 72.64 | 72.65 | 69.73 | 70.95 | 2,526,621 | -1.69(-2.33%) |
Aug 08, 2008 | 71.50 | 73.36 | 70.99 | 72.64 | 2,307,672 | +0.89(+1.24%) |
Aug 07, 2008 | 73.10 | 73.33 | 71.66 | 71.75 | 2,096,049 | -1.90(-2.58%) |
Aug 06, 2008 | 72.09 | 74.13 | 71.64 | 73.64 | 3,009,678 | +1.22(+1.69%) |
Aug 05, 2008 | 71.82 | 72.94 | 71.30 | 72.42 | 3,171,672 | +1.09(+1.52%) |
Aug 04, 2008 | 73.36 | 73.86 | 71.03 | 71.34 | 3,195,894 | -2.26(-3.07%) |
Aug 01, 2008 | 75.01 | 75.43 | 73.33 | 73.60 | 1,885,722 | -1.80(-2.39%) |
Jul 31, 2008 | 75.60 | 76.69 | 75.20 | 75.40 | 1,960,282 | -0.72(-0.94%) |
Jul 30, 2008 | 75.26 | 76.31 | 74.70 | 76.11 | 2,498,085 | +0.31(+0.40%) |
Jul 29, 2008 | 74.39 | 76.02 | 74.39 | 75.81 | 2,183,642 | +1.19(+1.60%) |
Jul 28, 2008 | 75.73 | 76.07 | 74.62 | 74.62 | 2,139,872 | -1.21(-1.59%) |
Jul 25, 2008 | 74.78 | 76.27 | 74.42 | 75.82 | 2,117,643 | +1.27(+1.70%) |
Jul 24, 2008 | 77.13 | 77.79 | 74.43 | 74.55 | 3,389,003 | -2.40(-3.12%) |
Jul 23, 2008 | 75.06 | 77.26 | 73.95 | 76.95 | 4,538,129 | +2.98(+4.03%) |
Jul 22, 2008 | 73.72 | 74.59 | 72.41 | 73.97 | 2,867,242 | -0.16(-0.22%) |
Jul 21, 2008 | 73.39 | 74.19 | 72.98 | 74.13 | 1,417,968 | +0.89(+1.22%) |
Jul 18, 2008 | 74.46 | 75.15 | 72.48 | 73.23 | 3,275,811 | -1.02(-1.38%) |
Jul 17, 2008 | 73.21 | 75.64 | 72.86 | 74.26 | 3,665,004 | +0.79(+1.07%) |
Jul 16, 2008 | 73.27 | 73.47 | 72.28 | 73.47 | 2,785,095 | +0.06(+0.09%) |
Jul 15, 2008 | 73.21 | 74.46 | 72.19 | 73.40 | 2,209,742 | -0.21(-0.28%) |
Jul 14, 2008 | 74.59 | 74.59 | 73.24 | 73.61 | 1,561,084 | +0.04(+0.05%) |
Jul 11, 2008 | 73.81 | 74.34 | 72.59 | 73.57 | 3,049,333 | -0.72(-0.96%) |
Jul 10, 2008 | 74.61 | 75.14 | 73.16 | 74.29 | 2,984,780 | +0.93(+1.26%) |
Jul 09, 2008 | 74.58 | 75.69 | 73.35 | 73.36 | 2,376,729 | -1.14(-1.53%) |
Jul 08, 2008 | 73.76 | 75.80 | 73.19 | 74.50 | 3,860,015 | -0.70(-0.93%) |
Jul 07, 2008 | 75.94 | 77.47 | 74.58 | 75.20 | 2,810,425 | -0.56(-0.74%) |
Jul 04, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +0.00(+0.00%) |
Jul 03, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +2.59(+3.54%) |
Jul 02, 2008 | 76.09 | 76.52 | 73.18 | 73.18 | 4,189,884 | -2.78(-3.66%) |