Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 66.27 | 68.30 | 64.52 | 67.81 | 1,266,674 | +2.81(+4.33%) |
Sep 29, 2008 | 68.59 | 68.65 | 64.44 | 64.99 | 1,542,332 | -4.44(-6.40%) |
Sep 26, 2008 | 67.72 | 69.58 | 67.34 | 69.44 | 0 | +0.83(+1.20%) |
Sep 25, 2008 | 66.73 | 69.68 | 66.68 | 68.61 | 1,062,011 | +1.60(+2.39%) |
Sep 24, 2008 | 68.48 | 68.94 | 66.62 | 67.01 | 1,001,738 | -1.47(-2.14%) |
Sep 23, 2008 | 69.62 | 70.18 | 68.19 | 68.48 | 1,125,381 | -0.81(-1.17%) |
Sep 22, 2008 | 71.39 | 71.97 | 68.94 | 69.29 | 779,392 | -2.70(-3.75%) |
Sep 19, 2008 | 67.67 | 72.97 | 65.20 | 71.99 | 0 | +2.51(+3.61%) |
Sep 18, 2008 | 70.09 | 70.52 | 66.08 | 69.48 | 2,078,151 | +0.04(+0.06%) |
Sep 17, 2008 | 70.01 | 71.96 | 69.31 | 69.44 | 1,943,757 | -1.92(-2.69%) |
Sep 16, 2008 | 66.58 | 71.99 | 66.58 | 71.35 | 2,752,745 | +3.59(+5.30%) |
Sep 15, 2008 | 68.05 | 69.88 | 67.43 | 67.76 | 1,031,794 | -2.45(-3.49%) |
Sep 12, 2008 | 68.30 | 70.75 | 67.82 | 70.21 | 953,490 | +1.54(+2.25%) |
Sep 11, 2008 | 67.74 | 68.98 | 67.11 | 68.66 | 1,093,670 | -0.25(-0.36%) |
Sep 10, 2008 | 69.57 | 69.96 | 68.28 | 68.91 | 1,249,548 | +0.05(+0.08%) |
Sep 09, 2008 | 69.84 | 70.16 | 68.23 | 68.86 | 1,398,884 | -0.89(-1.27%) |
Sep 08, 2008 | 70.08 | 70.50 | 68.91 | 69.75 | 798,165 | +1.68(+2.46%) |
Sep 05, 2008 | 67.97 | 69.04 | 67.20 | 68.07 | 0 | -0.70(-1.02%) |
Sep 04, 2008 | 70.33 | 70.33 | 68.29 | 68.77 | 1,010,029 | -2.03(-2.86%) |
Sep 03, 2008 | 71.49 | 71.90 | 70.37 | 70.80 | 703,536 | -0.65(-0.91%) |
Sep 02, 2008 | 71.60 | 72.56 | 71.17 | 71.45 | 1,429,203 | +1.26(+1.79%) |
Aug 29, 2008 | 70.49 | 71.31 | 70.18 | 70.19 | 0 | -0.48(-0.67%) |
Aug 28, 2008 | 70.11 | 71.60 | 69.80 | 70.67 | 677,790 | +1.17(+1.68%) |
Aug 27, 2008 | 68.80 | 69.73 | 68.80 | 69.50 | 479,903 | +0.50(+0.72%) |
Aug 26, 2008 | 69.39 | 70.06 | 68.56 | 69.00 | 595,172 | -0.60(-0.86%) |
Aug 25, 2008 | 70.77 | 70.79 | 69.44 | 69.60 | 533,359 | -1.50(-2.11%) |
Aug 22, 2008 | 70.75 | 71.74 | 70.68 | 71.10 | 0 | +0.69(+0.97%) |
Aug 21, 2008 | 69.41 | 70.89 | 69.41 | 70.41 | 702,026 | -0.15(-0.21%) |
Aug 20, 2008 | 71.02 | 71.02 | 69.87 | 70.56 | 620,839 | -0.19(-0.26%) |
Aug 19, 2008 | 72.44 | 72.44 | 70.45 | 70.75 | 504,703 | -1.47(-2.03%) |
Aug 18, 2008 | 72.67 | 72.89 | 71.81 | 72.21 | 715,813 | -0.37(-0.52%) |
Aug 15, 2008 | 72.33 | 73.28 | 72.20 | 72.59 | 0 | +0.48(+0.67%) |
Aug 14, 2008 | 71.22 | 72.51 | 71.11 | 72.10 | 771,118 | +0.39(+0.54%) |
Aug 13, 2008 | 71.81 | 72.27 | 71.07 | 71.71 | 998,860 | -0.62(-0.86%) |
Aug 12, 2008 | 70.75 | 72.51 | 70.69 | 72.34 | 1,188,796 | +1.18(+1.65%) |
Aug 11, 2008 | 69.51 | 71.89 | 69.13 | 71.16 | 1,608,722 | +1.20(+1.72%) |
Aug 08, 2008 | 67.28 | 69.97 | 66.96 | 69.96 | 793,292 | +2.70(+4.01%) |
Aug 07, 2008 | 68.61 | 68.62 | 67.07 | 67.26 | 904,596 | -2.14(-3.08%) |
Aug 06, 2008 | 68.61 | 69.85 | 68.40 | 69.40 | 724,246 | +0.12(+0.17%) |
Aug 05, 2008 | 68.31 | 69.28 | 68.31 | 69.28 | 711,287 | +1.33(+1.96%) |
Aug 04, 2008 | 68.82 | 69.02 | 67.84 | 67.95 | 650,581 | -1.01(-1.47%) |
Aug 01, 2008 | 69.90 | 70.50 | 68.36 | 68.96 | 963,465 | -0.83(-1.18%) |
Jul 31, 2008 | 69.65 | 71.61 | 69.65 | 69.79 | 1,167,338 | -0.50(-0.71%) |
Jul 30, 2008 | 69.48 | 70.50 | 69.03 | 70.29 | 1,156,043 | +1.47(+2.13%) |
Jul 29, 2008 | 68.82 | 68.89 | 67.92 | 68.82 | 827,477 | +1.18(+1.74%) |
Jul 28, 2008 | 68.64 | 68.95 | 67.42 | 67.64 | 764,259 | -0.97(-1.41%) |
Jul 25, 2008 | 69.08 | 69.41 | 68.42 | 68.61 | 879,884 | -0.27(-0.40%) |
Jul 24, 2008 | 70.56 | 70.56 | 68.65 | 68.88 | 1,179,465 | -1.55(-2.20%) |
Jul 23, 2008 | 71.57 | 71.76 | 70.15 | 70.43 | 1,301,221 | -1.20(-1.68%) |
Jul 22, 2008 | 69.12 | 71.71 | 69.03 | 71.64 | 1,373,183 | +2.14(+3.09%) |
Jul 21, 2008 | 69.05 | 69.81 | 68.52 | 69.49 | 957,504 | +0.20(+0.29%) |
Jul 18, 2008 | 69.78 | 70.50 | 68.80 | 69.29 | 1,385,436 | -0.51(-0.73%) |
Jul 17, 2008 | 67.50 | 70.45 | 67.14 | 69.80 | 2,256,627 | +2.39(+3.55%) |
Jul 16, 2008 | 65.84 | 68.01 | 65.30 | 67.40 | 1,956,870 | +1.98(+3.03%) |
Jul 15, 2008 | 64.24 | 66.29 | 63.36 | 65.42 | 2,383,305 | -0.23(-0.36%) |
Jul 14, 2008 | 65.30 | 66.22 | 64.62 | 65.66 | 1,058,812 | +0.83(+1.29%) |
Jul 11, 2008 | 65.33 | 65.83 | 64.04 | 64.82 | 811,932 | -1.12(-1.70%) |
Jul 10, 2008 | 65.64 | 66.04 | 64.80 | 65.94 | 1,308,492 | +0.46(+0.70%) |
Jul 09, 2008 | 65.69 | 67.05 | 65.48 | 65.48 | 1,585,935 | -0.36(-0.54%) |
Jul 08, 2008 | 63.88 | 65.96 | 63.31 | 65.84 | 1,252,680 | +2.28(+3.59%) |
Jul 07, 2008 | 64.28 | 64.63 | 62.98 | 63.56 | 919,200 | +0.05(+0.07%) |
Jul 04, 2008 | 62.67 | 64.81 | 62.11 | 63.51 | 1,042,605 | +0.00(+0.00%) |
Jul 03, 2008 | 62.67 | 64.81 | 62.11 | 63.51 | 1,042,605 | +1.29(+2.08%) |
Jul 02, 2008 | 64.24 | 64.52 | 62.17 | 62.22 | 1,780,024 | -1.74(-2.72%) |