Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 55.06 | 57.01 | 54.69 | 56.56 | 3,137,832 | +2.48(+4.58%) |
Sep 29, 2008 | 56.95 | 57.32 | 52.93 | 54.09 | 3,279,408 | -3.22(-5.61%) |
Sep 26, 2008 | 57.71 | 58.42 | 56.79 | 57.30 | 0 | -0.91(-1.57%) |
Sep 25, 2008 | 59.35 | 59.77 | 58.14 | 58.21 | 1,456,279 | -0.97(-1.64%) |
Sep 24, 2008 | 59.06 | 59.60 | 58.48 | 59.18 | 888,411 | +0.13(+0.22%) |
Sep 23, 2008 | 59.07 | 59.98 | 58.90 | 59.05 | 1,038,318 | -0.05(-0.09%) |
Sep 22, 2008 | 59.36 | 59.89 | 58.92 | 59.11 | 1,307,289 | -0.55(-0.93%) |
Sep 19, 2008 | 61.42 | 63.82 | 59.05 | 59.66 | 0 | -0.33(-0.55%) |
Sep 18, 2008 | 58.25 | 61.14 | 56.97 | 59.99 | 4,262,084 | +2.10(+3.63%) |
Sep 17, 2008 | 59.14 | 59.41 | 57.83 | 57.89 | 2,161,055 | -1.92(-3.21%) |
Sep 16, 2008 | 60.03 | 60.62 | 58.71 | 59.81 | 2,047,043 | -1.04(-1.71%) |
Sep 15, 2008 | 61.59 | 62.17 | 60.85 | 60.85 | 2,157,100 | -2.14(-3.39%) |
Sep 12, 2008 | 62.08 | 63.03 | 61.52 | 62.99 | 1,743,268 | +0.65(+1.04%) |
Sep 11, 2008 | 61.83 | 62.44 | 61.19 | 62.34 | 2,615,846 | +0.04(+0.07%) |
Sep 10, 2008 | 62.23 | 63.12 | 62.11 | 62.29 | 3,446,425 | -0.37(-0.59%) |
Sep 09, 2008 | 63.17 | 63.54 | 62.62 | 62.66 | 2,284,528 | -0.01(-0.01%) |
Sep 08, 2008 | 62.13 | 62.92 | 61.56 | 62.67 | 3,181,953 | +1.53(+2.51%) |
Sep 05, 2008 | 59.87 | 61.28 | 59.40 | 61.14 | 0 | +1.20(+2.00%) |
Sep 04, 2008 | 62.22 | 62.46 | 59.91 | 59.94 | 2,557,767 | -2.61(-4.17%) |
Sep 03, 2008 | 63.20 | 63.93 | 62.37 | 62.55 | 1,726,280 | -0.85(-1.34%) |
Sep 02, 2008 | 64.44 | 64.73 | 63.05 | 63.40 | 1,549,262 | -0.03(-0.04%) |
Aug 29, 2008 | 63.64 | 64.44 | 63.43 | 63.43 | 0 | -0.26(-0.41%) |
Aug 28, 2008 | 63.13 | 63.69 | 62.77 | 63.69 | 750,982 | +0.81(+1.28%) |
Aug 27, 2008 | 63.15 | 63.20 | 62.32 | 62.88 | 794,631 | -0.32(-0.50%) |
Aug 26, 2008 | 62.97 | 63.35 | 62.42 | 63.20 | 635,471 | +0.16(+0.25%) |
Aug 25, 2008 | 64.83 | 64.92 | 62.88 | 63.04 | 1,167,490 | -1.87(-2.88%) |
Aug 22, 2008 | 64.63 | 65.05 | 64.02 | 64.91 | 1,492,321 | +0.41(+0.64%) |
Aug 21, 2008 | 62.55 | 64.74 | 62.55 | 64.49 | 1,349,977 | +1.21(+1.91%) |
Aug 20, 2008 | 63.99 | 63.99 | 62.86 | 63.28 | 1,192,878 | -0.53(-0.84%) |
Aug 19, 2008 | 64.45 | 64.55 | 63.23 | 63.82 | 1,497,782 | -0.70(-1.09%) |
Aug 18, 2008 | 63.57 | 65.32 | 63.43 | 64.52 | 3,206,346 | +0.94(+1.47%) |
Aug 15, 2008 | 62.40 | 63.70 | 61.87 | 63.58 | 0 | +0.96(+1.54%) |
Aug 14, 2008 | 62.65 | 62.66 | 61.87 | 62.62 | 1,970,407 | -0.30(-0.47%) |
Aug 13, 2008 | 62.86 | 63.22 | 62.29 | 62.92 | 999,025 | -0.08(-0.13%) |
Aug 12, 2008 | 62.86 | 63.18 | 62.46 | 63.00 | 1,039,902 | -0.03(-0.04%) |
Aug 11, 2008 | 62.20 | 63.28 | 61.93 | 63.02 | 1,224,892 | +0.59(+0.94%) |
Aug 08, 2008 | 61.27 | 62.50 | 61.24 | 62.44 | 1,519,859 | +1.17(+1.90%) |
Aug 07, 2008 | 61.91 | 61.98 | 60.98 | 61.27 | 1,834,750 | -0.84(-1.35%) |
Aug 06, 2008 | 62.09 | 62.59 | 61.63 | 62.11 | 1,430,939 | -0.11(-0.18%) |
Aug 05, 2008 | 61.30 | 62.22 | 61.26 | 62.22 | 1,596,039 | +1.12(+1.84%) |
Aug 04, 2008 | 60.52 | 61.25 | 60.11 | 61.10 | 1,550,823 | +0.60(+0.98%) |
Aug 01, 2008 | 60.35 | 61.10 | 60.03 | 60.51 | 1,570,898 | +0.13(+0.22%) |
Jul 31, 2008 | 59.99 | 61.13 | 59.94 | 60.38 | 2,802,847 | +0.25(+0.42%) |
Jul 30, 2008 | 59.61 | 60.18 | 59.14 | 60.12 | 1,598,417 | +0.83(+1.40%) |
Jul 29, 2008 | 59.29 | 59.82 | 59.12 | 59.29 | 2,527,288 | -0.60(-1.01%) |
Jul 28, 2008 | 60.14 | 60.24 | 59.61 | 59.89 | 1,667,023 | -0.23(-0.38%) |
Jul 25, 2008 | 59.54 | 60.72 | 59.17 | 60.12 | 3,344,656 | +0.63(+1.06%) |
Jul 24, 2008 | 57.74 | 59.80 | 56.99 | 59.49 | 4,212,039 | +1.66(+2.86%) |
Jul 23, 2008 | 56.09 | 59.29 | 56.09 | 57.84 | 10,016,803 | -4.27(-6.87%) |
Jul 22, 2008 | 61.33 | 62.10 | 61.11 | 62.10 | 2,749,973 | +0.46(+0.74%) |
Jul 21, 2008 | 63.46 | 63.52 | 61.58 | 61.65 | 2,489,589 | -1.68(-2.66%) |
Jul 18, 2008 | 63.08 | 63.47 | 60.99 | 63.33 | 3,636,677 | +0.26(+0.42%) |
Jul 17, 2008 | 62.29 | 63.21 | 61.33 | 63.07 | 2,072,052 | +1.13(+1.82%) |
Jul 16, 2008 | 61.61 | 62.37 | 60.90 | 61.94 | 2,404,613 | +0.28(+0.45%) |
Jul 15, 2008 | 59.95 | 61.95 | 59.95 | 61.66 | 3,005,041 | +1.47(+2.45%) |
Jul 14, 2008 | 59.43 | 60.58 | 59.36 | 60.18 | 2,443,981 | +0.35(+0.59%) |
Jul 11, 2008 | 58.23 | 60.24 | 58.22 | 59.83 | 2,102,896 | +1.04(+1.77%) |
Jul 10, 2008 | 58.76 | 59.69 | 58.09 | 58.79 | 2,065,066 | -0.08(-0.13%) |
Jul 09, 2008 | 59.73 | 60.24 | 58.87 | 58.87 | 1,755,518 | -0.58(-0.97%) |
Jul 08, 2008 | 58.63 | 59.53 | 58.58 | 59.45 | 2,898,323 | +0.73(+1.24%) |
Jul 07, 2008 | 59.73 | 59.93 | 58.26 | 58.72 | 1,591,711 | -0.88(-1.47%) |
Jul 04, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.00(+0.00%) |
Jul 03, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.18(+0.31%) |
Jul 02, 2008 | 59.37 | 60.10 | 58.91 | 59.41 | 1,350,870 | +0.11(+0.19%) |