Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 53.07 | 53.30 | 50.60 | 53.07 | 140,936 | +2.82(+5.61%) |
Sep 29, 2008 | 55.82 | 52.70 | 49.35 | 50.25 | 301,188 | -5.57(-9.98%) |
Sep 26, 2008 | 55.82 | 56.00 | 53.30 | 55.82 | 159,135 | -0.73(-1.29%) |
Sep 25, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 56.55 | 57.44 | 56.50 | 56.55 | 321,776 | +0.05(+0.09%) |
Sep 23, 2008 | 57.29 | 58.25 | 56.50 | 56.50 | 292,383 | -0.79(-1.38%) |
Sep 22, 2008 | 57.29 | 58.98 | 56.50 | 57.29 | 263,792 | -0.96(-1.65%) |
Sep 19, 2008 | 58.25 | 58.75 | 54.22 | 58.25 | 741,763 | +3.69(+6.76%) |
Sep 18, 2008 | 54.56 | 55.20 | 51.55 | 54.56 | 909,382 | +0.96(+1.79%) |
Sep 17, 2008 | 53.60 | 54.86 | 53.10 | 53.60 | 1,132,330 | -0.75(-1.38%) |
Sep 16, 2008 | 54.35 | 54.50 | 53.00 | 54.35 | 374,065 | +0.85(+1.59%) |
Sep 15, 2008 | 53.50 | 55.75 | 53.35 | 53.50 | 210,337 | -2.35(-4.21%) |
Sep 12, 2008 | 55.85 | 56.51 | 55.65 | 55.85 | 294,255 | -0.50(-0.89%) |
Sep 11, 2008 | 56.35 | 56.75 | 55.60 | 56.35 | 256,013 | -0.98(-1.71%) |
Sep 10, 2008 | 57.33 | 57.86 | 57.00 | 57.33 | 298,553 | +0.33(+0.58%) |
Sep 09, 2008 | 57.00 | 59.80 | 57.00 | 57.00 | 1,063,898 | -3.30(-5.47%) |
Sep 08, 2008 | 60.30 | 61.15 | 60.02 | 60.30 | 95,545 | +0.20(+0.33%) |
Sep 05, 2008 | 60.10 | 60.75 | 59.72 | 60.10 | 327,344 | +0.15(+0.25%) |
Sep 04, 2008 | 59.95 | 61.80 | 59.83 | 59.95 | 808,000 | -2.01(-3.24%) |
Sep 03, 2008 | 61.96 | 62.00 | 61.45 | 61.96 | 313,770 | +1.06(+1.74%) |
Sep 02, 2008 | 60.90 | 62.45 | 60.25 | 60.90 | 504,393 | -0.20(-0.33%) |
Aug 29, 2008 | 61.10 | 61.30 | 58.80 | 61.10 | 855,978 | +5.60(+10.09%) |
Aug 28, 2008 | 56.25 | 55.61 | 55.05 | 55.50 | 654,993 | -0.75(-1.33%) |
Aug 27, 2008 | 56.25 | 56.50 | 56.00 | 56.25 | 186,613 | -0.31(-0.55%) |
Aug 26, 2008 | 56.56 | 56.89 | 56.05 | 56.56 | 199,160 | +0.16(+0.28%) |
Aug 25, 2008 | 56.40 | 57.04 | 55.75 | 56.40 | 309,820 | -0.52(-0.91%) |
Aug 22, 2008 | 56.92 | 56.92 | 55.90 | 56.92 | 659,220 | +1.11(+1.99%) |
Aug 21, 2008 | 55.81 | 56.05 | 55.36 | 55.81 | 294,766 | -1.09(-1.92%) |
Aug 20, 2008 | 56.90 | 57.35 | 56.80 | 56.90 | 306,865 | +2.14(+3.91%) |
Aug 19, 2008 | 56.30 | 55.65 | 54.73 | 54.76 | 414,958 | -1.54(-2.74%) |
Aug 18, 2008 | 56.30 | 57.95 | 56.21 | 56.30 | 343,194 | -2.20(-3.76%) |
Aug 15, 2008 | 58.50 | 59.00 | 58.15 | 58.50 | 85,215 | -1.10(-1.85%) |
Aug 14, 2008 | 59.60 | 60.00 | 59.25 | 59.60 | 503,377 | -1.50(-2.45%) |
Aug 13, 2008 | 61.10 | 61.95 | 60.75 | 61.10 | 614,546 | -0.75(-1.21%) |
Aug 12, 2008 | 60.65 | 62.30 | 61.50 | 61.85 | 364,067 | +1.20(+1.98%) |
Aug 11, 2008 | 60.65 | 61.25 | 60.29 | 60.65 | 533,505 | -0.60(-0.98%) |
Aug 08, 2008 | 61.25 | 61.25 | 60.10 | 61.25 | 1,287,888 | +0.35(+0.57%) |
Aug 07, 2008 | 60.90 | 61.70 | 60.50 | 60.90 | 217,014 | -1.05(-1.69%) |
Aug 06, 2008 | 61.95 | 61.95 | 61.30 | 61.95 | 262,560 | -0.05(-0.08%) |
Aug 05, 2008 | 62.00 | 62.00 | 60.60 | 62.00 | 416,700 | +2.70(+4.55%) |
Aug 04, 2008 | 59.30 | 59.85 | 59.20 | 59.30 | 132,852 | -0.20(-0.34%) |
Aug 01, 2008 | 59.50 | 59.84 | 58.65 | 59.50 | 499,275 | +1.75(+3.03%) |
Jul 31, 2008 | 62.38 | 60.90 | 55.00 | 57.75 | 937,330 | -4.63(-7.42%) |
Jul 30, 2008 | 65.80 | 66.65 | 60.65 | 62.38 | 916,205 | -3.42(-5.20%) |
Jul 29, 2008 | 65.80 | 65.82 | 64.60 | 65.80 | 447,357 | +2.68(+4.25%) |
Jul 28, 2008 | 63.12 | 64.40 | 63.12 | 63.12 | 153,484 | +0.87(+1.40%) |
Jul 25, 2008 | 62.25 | 63.10 | 62.00 | 62.25 | 518,128 | -1.13(-1.78%) |
Jul 24, 2008 | 63.38 | 64.70 | 63.00 | 63.38 | 149,612 | -2.82(-4.26%) |
Jul 23, 2008 | 66.20 | 66.50 | 65.90 | 66.20 | 751,823 | +1.20(+1.85%) |
Jul 22, 2008 | 65.00 | 65.06 | 63.80 | 65.00 | 826,475 | +0.00(+0.00%) |
Jul 21, 2008 | 64.90 | 65.28 | 64.05 | 65.00 | 209,518 | +0.10(+0.15%) |
Jul 18, 2008 | 64.90 | 64.90 | 64.09 | 64.90 | 318,701 | -0.82(-1.25%) |
Jul 17, 2008 | 67.85 | 66.75 | 65.10 | 65.72 | 291,332 | -2.13(-3.14%) |
Jul 16, 2008 | 67.85 | 69.20 | 67.05 | 67.85 | 440,530 | -1.47(-2.12%) |
Jul 15, 2008 | 69.32 | 69.96 | 68.50 | 69.32 | 421,128 | +0.52(+0.76%) |
Jul 14, 2008 | 68.80 | 69.35 | 68.30 | 68.80 | 144,695 | +1.29(+1.91%) |
Jul 11, 2008 | 67.51 | 67.55 | 66.20 | 67.51 | 196,010 | +0.41(+0.62%) |
Jul 10, 2008 | 67.10 | 67.55 | 66.51 | 67.10 | 369,928 | -0.65(-0.96%) |
Jul 09, 2008 | 67.75 | 68.90 | 67.65 | 67.75 | 144,397 | -3.25(-4.58%) |
Jul 08, 2008 | 71.00 | 71.00 | 69.30 | 71.00 | 236,308 | -0.30(-0.42%) |
Jul 07, 2008 | 71.30 | 71.70 | 70.55 | 71.30 | 261,398 | -0.35(-0.49%) |
Jul 04, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +0.00(+0.00%) |
Jul 03, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +1.15(+1.63%) |
Jul 02, 2008 | 70.50 | 72.10 | 70.25 | 70.50 | 336,449 | -0.20(-0.28%) |