Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 68.69 | 68.98 | 66.45 | 67.39 | 541,362 | +0.02(+0.03%) |
Sep 29, 2008 | 68.47 | 69.47 | 65.55 | 67.37 | 943,324 | -2.53(-3.62%) |
Sep 26, 2008 | 68.77 | 70.73 | 68.77 | 69.90 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 69.25 | 71.19 | 68.96 | 70.30 | 1,085,240 | +1.49(+2.17%) |
Sep 24, 2008 | 69.34 | 70.13 | 68.51 | 68.81 | 750,679 | -0.26(-0.38%) |
Sep 23, 2008 | 69.51 | 70.60 | 67.94 | 69.07 | 540,743 | -0.71(-1.02%) |
Sep 22, 2008 | 73.17 | 73.73 | 69.22 | 69.78 | 762,983 | -4.56(-6.13%) |
Sep 19, 2008 | 72.82 | 75.00 | 71.51 | 74.34 | 0 | +4.84(+6.96%) |
Sep 18, 2008 | 68.89 | 71.16 | 66.06 | 69.50 | 2,041,731 | +1.55(+2.28%) |
Sep 17, 2008 | 68.34 | 68.98 | 67.06 | 67.95 | 801,090 | -1.63(-2.34%) |
Sep 16, 2008 | 66.83 | 70.32 | 66.07 | 69.58 | 907,118 | +1.29(+1.89%) |
Sep 15, 2008 | 66.69 | 69.93 | 66.69 | 68.29 | 1,271,169 | -1.61(-2.30%) |
Sep 12, 2008 | 70.74 | 71.19 | 69.37 | 69.90 | 0 | -1.65(-2.31%) |
Sep 11, 2008 | 70.97 | 72.02 | 69.65 | 71.55 | 802,480 | -0.63(-0.87%) |
Sep 10, 2008 | 70.74 | 72.71 | 69.11 | 72.18 | 736,350 | +1.88(+2.67%) |
Sep 09, 2008 | 72.99 | 73.10 | 69.91 | 70.30 | 723,995 | -2.94(-4.01%) |
Sep 08, 2008 | 72.29 | 74.33 | 71.58 | 73.24 | 1,658,999 | +2.78(+3.95%) |
Sep 05, 2008 | 69.39 | 70.69 | 67.62 | 70.46 | 0 | +0.16(+0.23%) |
Sep 04, 2008 | 72.88 | 73.05 | 69.93 | 70.30 | 798,545 | -3.04(-4.15%) |
Sep 03, 2008 | 72.37 | 74.26 | 72.00 | 73.34 | 840,555 | +0.87(+1.20%) |
Sep 02, 2008 | 71.46 | 75.26 | 71.46 | 72.47 | 1,507,224 | +3.42(+4.95%) |
Aug 29, 2008 | 68.66 | 69.35 | 67.86 | 69.05 | 0 | -0.52(-0.75%) |
Aug 28, 2008 | 69.10 | 69.57 | 67.89 | 69.57 | 712,489 | +0.73(+1.06%) |
Aug 27, 2008 | 68.10 | 69.29 | 67.66 | 68.84 | 732,440 | +0.76(+1.12%) |
Aug 26, 2008 | 67.93 | 68.08 | 66.64 | 68.08 | 480,476 | +0.47(+0.70%) |
Aug 25, 2008 | 68.56 | 68.56 | 66.28 | 67.61 | 550,218 | -1.48(-2.14%) |
Aug 22, 2008 | 67.38 | 69.15 | 66.65 | 69.09 | 0 | +2.25(+3.37%) |
Aug 21, 2008 | 66.79 | 67.31 | 65.58 | 66.84 | 767,469 | -0.48(-0.71%) |
Aug 20, 2008 | 69.03 | 69.66 | 67.00 | 67.32 | 896,068 | -1.37(-1.99%) |
Aug 19, 2008 | 69.67 | 69.67 | 66.77 | 68.69 | 797,035 | -1.73(-2.46%) |
Aug 18, 2008 | 73.29 | 73.36 | 69.90 | 70.42 | 850,556 | -2.54(-3.48%) |
Aug 15, 2008 | 70.20 | 73.36 | 70.20 | 72.96 | 0 | +2.90(+4.14%) |
Aug 14, 2008 | 66.19 | 70.39 | 66.19 | 70.06 | 1,180,133 | +3.44(+5.16%) |
Aug 13, 2008 | 67.92 | 68.00 | 64.97 | 66.62 | 583,738 | -1.67(-2.45%) |
Aug 12, 2008 | 68.56 | 69.69 | 67.57 | 68.29 | 522,465 | -0.79(-1.14%) |
Aug 11, 2008 | 66.54 | 71.35 | 65.59 | 69.08 | 1,046,899 | +2.59(+3.90%) |
Aug 08, 2008 | 62.97 | 67.06 | 61.59 | 66.49 | 1,410,479 | +3.99(+6.38%) |
Aug 07, 2008 | 63.32 | 63.97 | 61.49 | 62.50 | 716,913 | -1.85(-2.87%) |
Aug 06, 2008 | 64.32 | 64.75 | 62.74 | 64.35 | 701,393 | -0.60(-0.92%) |
Aug 05, 2008 | 59.97 | 65.74 | 59.91 | 64.95 | 2,080,760 | +5.46(+9.18%) |
Aug 04, 2008 | 59.17 | 59.92 | 58.24 | 59.49 | 654,566 | +0.36(+0.61%) |
Aug 01, 2008 | 59.42 | 60.44 | 58.03 | 59.13 | 722,689 | +0.16(+0.27%) |
Jul 31, 2008 | 60.20 | 60.62 | 58.95 | 58.97 | 1,199,874 | -1.57(-2.59%) |
Jul 30, 2008 | 61.01 | 63.28 | 59.07 | 60.54 | 1,103,073 | -0.33(-0.54%) |
Jul 29, 2008 | 60.15 | 61.29 | 59.53 | 60.87 | 1,032,832 | +1.36(+2.29%) |
Jul 28, 2008 | 61.86 | 62.08 | 59.31 | 59.51 | 1,021,369 | -2.38(-3.85%) |
Jul 25, 2008 | 62.27 | 63.09 | 60.00 | 61.89 | 995,321 | +0.96(+1.58%) |
Jul 24, 2008 | 66.93 | 68.45 | 60.15 | 60.93 | 1,416,926 | -5.83(-8.73%) |
Jul 23, 2008 | 64.16 | 68.29 | 64.16 | 66.76 | 1,499,256 | +0.93(+1.41%) |
Jul 22, 2008 | 62.81 | 65.83 | 60.25 | 65.83 | 2,083,596 | +1.77(+2.76%) |
Jul 21, 2008 | 65.55 | 66.49 | 63.70 | 64.06 | 883,602 | -0.79(-1.22%) |
Jul 18, 2008 | 65.94 | 66.50 | 63.24 | 64.85 | 701,704 | -0.97(-1.47%) |
Jul 17, 2008 | 64.72 | 66.67 | 62.06 | 65.82 | 1,930,995 | +1.52(+2.36%) |
Jul 16, 2008 | 60.06 | 64.36 | 58.71 | 64.30 | 1,454,039 | +4.49(+7.51%) |
Jul 15, 2008 | 57.16 | 60.71 | 56.55 | 59.81 | 1,451,332 | +2.15(+3.73%) |
Jul 14, 2008 | 59.80 | 60.14 | 57.49 | 57.66 | 934,502 | -1.41(-2.39%) |
Jul 11, 2008 | 60.15 | 60.64 | 58.95 | 59.07 | 2,028,660 | -1.67(-2.75%) |
Jul 10, 2008 | 63.00 | 63.08 | 60.00 | 60.74 | 2,982,166 | -2.20(-3.50%) |
Jul 09, 2008 | 63.42 | 65.62 | 62.50 | 62.94 | 2,032,421 | -1.96(-3.02%) |
Jul 08, 2008 | 61.36 | 65.43 | 60.57 | 64.90 | 1,422,806 | +3.63(+5.92%) |
Jul 07, 2008 | 62.76 | 63.22 | 60.67 | 61.27 | 1,013,679 | -1.09(-1.75%) |
Jul 04, 2008 | 61.80 | 63.01 | 60.94 | 62.36 | 667,839 | +0.00(+0.00%) |
Jul 03, 2008 | 61.80 | 63.01 | 60.94 | 62.36 | 667,839 | +0.86(+1.40%) |
Jul 02, 2008 | 63.53 | 64.07 | 61.50 | 61.50 | 833,324 | -1.99(-3.13%) |