Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 51.54 | 53.88 | 51.06 | 53.88 | 1,508,365 | +4.79(+9.77%) |
Sep 29, 2008 | 53.10 | 53.70 | 48.00 | 49.08 | 1,256,873 | -4.92(-9.11%) |
Sep 26, 2008 | 55.02 | 55.20 | 52.35 | 54.00 | 0 | -1.50(-2.70%) |
Sep 25, 2008 | 55.13 | 55.62 | 55.05 | 55.50 | 590,509 | +0.24(+0.43%) |
Sep 24, 2008 | 56.19 | 56.19 | 55.04 | 55.26 | 346,280 | -0.14(-0.26%) |
Sep 23, 2008 | 56.19 | 56.37 | 55.32 | 55.41 | 519,763 | -0.58(-1.03%) |
Sep 22, 2008 | 56.36 | 56.50 | 55.21 | 55.98 | 1,436,498 | +0.33(+0.59%) |
Sep 19, 2008 | 55.54 | 56.10 | 55.05 | 55.65 | 0 | +1.81(+3.37%) |
Sep 18, 2008 | 53.61 | 55.76 | 52.20 | 53.84 | 1,333,606 | +0.60(+1.12%) |
Sep 17, 2008 | 55.89 | 56.24 | 51.03 | 53.24 | 1,656,404 | -2.55(-4.58%) |
Sep 16, 2008 | 58.64 | 59.36 | 54.54 | 55.80 | 4,824,018 | -3.78(-6.35%) |
Sep 15, 2008 | 60.06 | 60.06 | 58.84 | 59.58 | 378,847 | -0.44(-0.74%) |
Sep 12, 2008 | 60.26 | 60.32 | 59.83 | 60.02 | 377,591 | -0.46(-0.76%) |
Sep 11, 2008 | 60.28 | 60.71 | 60.27 | 60.48 | 729,991 | -0.47(-0.78%) |
Sep 10, 2008 | 60.49 | 61.15 | 60.49 | 60.96 | 1,390,555 | -0.02(-0.04%) |
Sep 09, 2008 | 60.81 | 61.11 | 60.64 | 60.98 | 439,291 | +0.21(+0.35%) |
Sep 08, 2008 | 60.73 | 61.00 | 60.49 | 60.77 | 593,973 | +0.10(+0.17%) |
Sep 05, 2008 | 60.92 | 61.02 | 60.61 | 60.67 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.61 | 60.83 | 60.44 | 60.73 | 556,324 | +0.02(+0.03%) |
Sep 03, 2008 | 60.71 | 60.82 | 60.54 | 60.71 | 375,304 | +0.12(+0.20%) |
Sep 02, 2008 | 60.54 | 60.76 | 60.21 | 60.59 | 223,586 | -0.04(-0.06%) |
Aug 29, 2008 | 60.94 | 60.94 | 60.04 | 60.63 | 891,477 | -0.12(-0.20%) |
Aug 28, 2008 | 60.77 | 60.77 | 60.51 | 60.75 | 239,755 | -0.01(-0.02%) |
Aug 27, 2008 | 60.52 | 60.79 | 60.43 | 60.76 | 274,179 | -0.10(-0.16%) |
Aug 26, 2008 | 60.73 | 60.91 | 60.55 | 60.85 | 1,212,150 | +0.07(+0.12%) |
Aug 25, 2008 | 60.79 | 60.82 | 60.63 | 60.78 | 169,370 | +0.39(+0.65%) |
Aug 22, 2008 | 60.69 | 60.69 | 60.05 | 60.39 | 312,092 | +0.02(+0.04%) |
Aug 21, 2008 | 60.79 | 60.79 | 60.32 | 60.37 | 390,920 | -0.36(-0.59%) |
Aug 20, 2008 | 60.49 | 60.77 | 60.37 | 60.73 | 848,533 | +0.01(+0.01%) |
Aug 19, 2008 | 60.85 | 60.85 | 60.60 | 60.72 | 267,057 | -0.10(-0.16%) |
Aug 18, 2008 | 60.69 | 60.82 | 60.60 | 60.82 | 179,770 | +0.02(+0.04%) |
Aug 15, 2008 | 60.80 | 60.84 | 60.55 | 60.79 | 0 | +0.14(+0.23%) |
Aug 14, 2008 | 60.69 | 60.77 | 60.34 | 60.66 | 365,010 | +0.17(+0.29%) |
Aug 13, 2008 | 60.63 | 60.78 | 60.30 | 60.48 | 235,619 | -0.32(-0.52%) |
Aug 12, 2008 | 60.67 | 60.80 | 60.45 | 60.80 | 314,557 | +0.37(+0.61%) |
Aug 11, 2008 | 60.87 | 60.87 | 60.18 | 60.43 | 283,322 | -0.27(-0.45%) |
Aug 08, 2008 | 60.64 | 60.72 | 60.44 | 60.71 | 593,193 | +0.06(+0.10%) |
Aug 07, 2008 | 60.20 | 60.69 | 60.13 | 60.65 | 282,852 | +0.50(+0.83%) |
Aug 06, 2008 | 60.24 | 60.24 | 60.02 | 60.15 | 467,667 | +0.09(+0.15%) |
Aug 05, 2008 | 60.07 | 60.28 | 60.06 | 60.06 | 188,758 | -0.26(-0.44%) |
Aug 04, 2008 | 60.30 | 60.45 | 60.08 | 60.33 | 406,826 | +0.01(+0.01%) |
Aug 01, 2008 | 60.54 | 60.66 | 60.07 | 60.32 | 182,865 | -0.50(-0.82%) |
Jul 31, 2008 | 60.33 | 60.82 | 60.33 | 60.82 | 1,796,465 | +0.38(+0.63%) |
Jul 30, 2008 | 60.18 | 60.49 | 60.02 | 60.44 | 488,436 | +0.29(+0.48%) |
Jul 29, 2008 | 60.15 | 60.21 | 59.97 | 60.15 | 224,881 | -0.15(-0.25%) |
Jul 28, 2008 | 60.06 | 60.45 | 60.06 | 60.30 | 441,106 | +0.35(+0.58%) |
Jul 25, 2008 | 60.03 | 60.13 | 59.82 | 59.95 | 246,573 | -0.32(-0.53%) |
Jul 24, 2008 | 59.94 | 60.28 | 59.80 | 60.27 | 153,329 | +0.53(+0.88%) |
Jul 23, 2008 | 59.86 | 59.97 | 59.56 | 59.74 | 387,080 | -0.21(-0.35%) |
Jul 22, 2008 | 59.61 | 60.03 | 59.61 | 59.95 | 1,188,249 | +0.38(+0.64%) |
Jul 21, 2008 | 59.44 | 59.93 | 59.41 | 59.57 | 361,578 | +0.07(+0.11%) |
Jul 18, 2008 | 59.35 | 59.88 | 59.35 | 59.50 | 291,833 | -0.11(-0.18%) |
Jul 17, 2008 | 60.10 | 60.10 | 59.35 | 59.61 | 326,480 | -0.20(-0.34%) |
Jul 16, 2008 | 60.30 | 60.36 | 59.70 | 59.82 | 440,081 | -0.47(-0.79%) |
Jul 15, 2008 | 60.06 | 60.57 | 60.06 | 60.29 | 242,908 | -0.01(-0.02%) |
Jul 14, 2008 | 60.84 | 60.87 | 60.22 | 60.30 | 345,376 | +0.03(+0.05%) |
Jul 11, 2008 | 60.92 | 60.92 | 60.22 | 60.27 | 265,519 | -0.47(-0.77%) |
Jul 10, 2008 | 60.82 | 61.14 | 60.54 | 60.74 | 459,357 | -0.35(-0.57%) |
Jul 09, 2008 | 61.06 | 61.24 | 60.74 | 61.09 | 225,394 | +0.04(+0.07%) |
Jul 08, 2008 | 60.51 | 61.06 | 60.47 | 61.05 | 586,778 | +0.33(+0.54%) |
Jul 07, 2008 | 60.82 | 60.82 | 60.36 | 60.72 | 612,882 | +0.28(+0.47%) |
Jul 04, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | +0.00(+0.00%) |
Jul 03, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | -0.08(-0.13%) |
Jul 02, 2008 | 60.69 | 60.83 | 60.43 | 60.51 | 353,675 | -0.04(-0.07%) |