Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 52.31 | 54.31 | 51.66 | 54.00 | 136,329,536 | +2.34(+4.53%) |
Sep 29, 2008 | 54.98 | 55.86 | 51.66 | 51.66 | 185,460,288 | -4.43(-7.90%) |
Sep 26, 2008 | 54.81 | 56.14 | 54.63 | 56.09 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.53 | 56.59 | 55.51 | 55.83 | 145,209,552 | +0.29(+0.51%) |
Sep 24, 2008 | 56.25 | 56.41 | 54.72 | 55.55 | 115,540,224 | -0.83(-1.48%) |
Sep 23, 2008 | 57.18 | 57.67 | 56.24 | 56.38 | 116,970,000 | -0.76(-1.33%) |
Sep 22, 2008 | 59.72 | 59.85 | 55.77 | 57.14 | 123,825,304 | -2.45(-4.11%) |
Sep 19, 2008 | 62.68 | 126.64 | 58.73 | 59.59 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.12 | 57.30 | 53.34 | 57.12 | 446,909,184 | +3.27(+6.08%) |
Sep 17, 2008 | 55.55 | 55.65 | 53.57 | 53.85 | 333,106,464 | -2.54(-4.51%) |
Sep 16, 2008 | 53.85 | 56.39 | 53.79 | 56.39 | 312,165,024 | +1.58(+2.88%) |
Sep 15, 2008 | 55.71 | 56.78 | 54.63 | 54.81 | 212,335,280 | -2.57(-4.48%) |
Sep 12, 2008 | 56.64 | 57.49 | 56.42 | 57.38 | 148,213,200 | +0.26(+0.46%) |
Sep 11, 2008 | 56.01 | 57.18 | 55.51 | 57.12 | 181,674,176 | +0.36(+0.63%) |
Sep 10, 2008 | 56.84 | 57.32 | 55.93 | 56.76 | 159,746,608 | +0.52(+0.93%) |
Sep 09, 2008 | 58.17 | 58.65 | 56.04 | 56.24 | 166,525,952 | -1.33(-2.30%) |
Sep 08, 2008 | 58.79 | 59.05 | 56.90 | 57.56 | 186,478,464 | +0.67(+1.17%) |
Sep 05, 2008 | 56.82 | 57.27 | 55.70 | 56.90 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.39 | 58.52 | 56.77 | 57.04 | 159,502,736 | -1.85(-3.14%) |
Sep 03, 2008 | 58.49 | 59.33 | 58.29 | 58.89 | 121,170,512 | +0.24(+0.41%) |
Sep 02, 2008 | 59.57 | 59.96 | 57.98 | 58.65 | 141,760,224 | -0.02(-0.03%) |
Aug 29, 2008 | 58.91 | 59.18 | 58.40 | 58.67 | 105,668,560 | -0.51(-0.86%) |
Aug 28, 2008 | 58.27 | 59.29 | 58.00 | 59.17 | 95,081,408 | +1.18(+2.03%) |
Aug 27, 2008 | 57.34 | 58.38 | 57.27 | 58.00 | 78,106,536 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.64 | 56.75 | 57.32 | 67,825,512 | +0.09(+0.15%) |
Aug 25, 2008 | 58.15 | 58.52 | 56.14 | 57.23 | 111,127,272 | -1.29(-2.20%) |
Aug 22, 2008 | 57.78 | 58.62 | 57.67 | 58.52 | 98,106,960 | +1.21(+2.11%) |
Aug 21, 2008 | 57.61 | 57.98 | 57.22 | 57.31 | 105,171,856 | -0.67(-1.15%) |
Aug 20, 2008 | 58.11 | 58.63 | 57.40 | 57.98 | 127,561,976 | +0.08(+0.14%) |
Aug 19, 2008 | 58.48 | 58.63 | 57.53 | 57.90 | 132,376,040 | -0.98(-1.66%) |
Aug 18, 2008 | 59.53 | 59.90 | 58.42 | 58.87 | 123,199,256 | -0.77(-1.29%) |
Aug 15, 2008 | 60.15 | 60.57 | 59.15 | 59.64 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.91 | 60.07 | 58.82 | 59.80 | 148,783,200 | +0.57(+0.97%) |
Aug 13, 2008 | 58.97 | 59.52 | 58.40 | 59.23 | 190,140,528 | +0.21(+0.36%) |
Aug 12, 2008 | 59.28 | 59.48 | 58.82 | 59.02 | 162,224,960 | -0.44(-0.75%) |
Aug 11, 2008 | 58.19 | 60.04 | 58.08 | 59.46 | 219,818,880 | +1.39(+2.39%) |
Aug 08, 2008 | 56.58 | 58.27 | 56.37 | 58.07 | 141,994,944 | +1.49(+2.64%) |
Aug 07, 2008 | 56.96 | 57.45 | 56.36 | 56.58 | 112,980,400 | -0.86(-1.49%) |
Aug 06, 2008 | 56.94 | 57.71 | 56.55 | 57.44 | 100,212,760 | +0.29(+0.50%) |
Aug 05, 2008 | 56.38 | 57.16 | 56.19 | 57.15 | 117,691,408 | +0.96(+1.71%) |
Aug 04, 2008 | 56.73 | 56.78 | 55.44 | 56.19 | 131,203,128 | -0.52(-0.92%) |
Aug 01, 2008 | 56.74 | 56.99 | 55.85 | 56.71 | 135,240,704 | +0.07(+0.13%) |
Jul 31, 2008 | 56.24 | 57.19 | 56.18 | 56.64 | 119,980,888 | -0.23(-0.41%) |
Jul 30, 2008 | 56.86 | 57.24 | 56.10 | 56.87 | 192,932,528 | +0.34(+0.60%) |
Jul 29, 2008 | 56.53 | 56.71 | 55.28 | 56.53 | 154,831,344 | +1.35(+2.45%) |
Jul 28, 2008 | 56.10 | 56.26 | 54.97 | 55.18 | 103,399,936 | -0.95(-1.70%) |
Jul 25, 2008 | 56.14 | 56.71 | 55.76 | 56.13 | 141,718,336 | +0.45(+0.81%) |
Jul 24, 2008 | 57.08 | 57.13 | 55.48 | 55.68 | 141,174,032 | -1.45(-2.53%) |
Jul 23, 2008 | 56.69 | 57.57 | 56.53 | 57.13 | 148,956,336 | +0.37(+0.64%) |
Jul 22, 2008 | 54.95 | 56.86 | 54.81 | 56.76 | 171,701,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.09 | 55.39 | 54.78 | 55.37 | 88,407,856 | +0.67(+1.22%) |
Jul 18, 2008 | 55.40 | 55.47 | 54.43 | 54.70 | 125,393,072 | +0.38(+0.70%) |
Jul 17, 2008 | 54.58 | 55.23 | 54.07 | 54.32 | 145,420,480 | +0.08(+0.15%) |
Jul 16, 2008 | 52.66 | 54.39 | 52.25 | 54.24 | 141,305,024 | +1.92(+3.67%) |
Jul 15, 2008 | 52.06 | 53.43 | 51.24 | 52.32 | 180,614,912 | -0.22(-0.42%) |
Jul 14, 2008 | 53.83 | 53.93 | 52.31 | 52.54 | 143,462,272 | -0.88(-1.65%) |
Jul 11, 2008 | 52.62 | 53.83 | 52.15 | 53.43 | 165,426,096 | +0.29(+0.55%) |
Jul 10, 2008 | 52.47 | 53.57 | 52.38 | 53.13 | 165,221,824 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.44 | 52.42 | 52.62 | 165,044,304 | -1.45(-2.67%) |
Jul 08, 2008 | 52.25 | 54.12 | 51.82 | 54.06 | 165,991,472 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.24 | 51.57 | 52.17 | 158,070,544 | -0.50(-0.95%) |
Jul 04, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | +0.00(+0.00%) |
Jul 03, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | -0.47(-0.88%) |
Jul 02, 2008 | 54.74 | 54.94 | 53.09 | 53.14 | 186,733,056 | -1.74(-3.17%) |