Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.04 | 50.06 | 45.65 | 49.60 | 798,599 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.47 | 1,160,206 | -9.79(-17.39%) |
Sep 26, 2008 | 53.65 | 56.26 | 53.15 | 56.26 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.41 | 57.20 | 55.09 | 56.02 | 400,257 | +2.53(+4.73%) |
Sep 24, 2008 | 54.90 | 55.56 | 53.49 | 53.49 | 622,093 | +0.10(+0.19%) |
Sep 23, 2008 | 53.73 | 54.51 | 52.71 | 53.39 | 421,833 | -1.06(-1.94%) |
Sep 22, 2008 | 58.77 | 58.78 | 54.30 | 54.45 | 1,040,816 | -2.96(-5.16%) |
Sep 19, 2008 | 61.33 | 61.33 | 55.85 | 57.41 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.32 | 57.87 | 47.86 | 55.82 | 4,901,974 | +7.85(+16.36%) |
Sep 17, 2008 | 48.68 | 49.99 | 47.42 | 47.97 | 3,941,888 | -3.90(-7.53%) |
Sep 16, 2008 | 48.94 | 51.93 | 48.83 | 51.88 | 3,765,776 | +0.21(+0.41%) |
Sep 15, 2008 | 50.59 | 52.59 | 50.59 | 51.66 | 3,934,434 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.26 | 56.23 | 2,487,163 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.35 | 54.80 | 57.29 | 2,619,981 | -1.05(-1.80%) |
Sep 10, 2008 | 59.32 | 59.40 | 57.89 | 58.34 | 2,186,664 | +0.61(+1.05%) |
Sep 09, 2008 | 59.47 | 60.46 | 57.61 | 57.73 | 3,157,795 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.17 | 57.40 | 58.69 | 1,886,020 | +2.33(+4.13%) |
Sep 05, 2008 | 55.34 | 56.53 | 54.74 | 56.36 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.01 | 58.47 | 55.77 | 55.86 | 1,824,727 | -3.41(-5.76%) |
Sep 03, 2008 | 58.74 | 59.41 | 58.40 | 59.27 | 1,249,686 | +0.76(+1.30%) |
Sep 02, 2008 | 59.27 | 59.44 | 58.11 | 58.51 | 937,014 | +0.67(+1.17%) |
Aug 29, 2008 | 58.46 | 58.87 | 57.65 | 57.83 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.50 | 58.72 | 58.04 | 58.60 | 1,610,013 | +1.37(+2.39%) |
Aug 27, 2008 | 56.88 | 57.33 | 56.58 | 57.23 | 883,057 | +0.33(+0.57%) |
Aug 26, 2008 | 56.30 | 57.25 | 55.64 | 56.90 | 797,494 | +0.48(+0.86%) |
Aug 25, 2008 | 57.65 | 57.87 | 56.23 | 56.42 | 1,236,891 | -1.97(-3.37%) |
Aug 22, 2008 | 57.84 | 58.47 | 57.71 | 58.39 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.50 | 56.55 | 57.13 | 1,227,327 | -0.29(-0.50%) |
Aug 20, 2008 | 56.92 | 57.52 | 56.33 | 57.42 | 1,453,506 | -0.13(-0.22%) |
Aug 19, 2008 | 57.97 | 57.97 | 57.03 | 57.55 | 2,682,608 | -1.58(-2.67%) |
Aug 18, 2008 | 60.62 | 60.63 | 58.81 | 59.13 | 798,065 | -1.53(-2.53%) |
Aug 15, 2008 | 60.75 | 61.00 | 60.16 | 60.66 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.78 | 62.09 | 60.69 | 61.67 | 1,916,203 | +0.03(+0.04%) |
Aug 13, 2008 | 61.53 | 61.89 | 60.50 | 61.64 | 1,889,017 | -1.89(-2.97%) |
Aug 12, 2008 | 65.14 | 65.24 | 62.94 | 63.53 | 1,018,483 | -1.74(-2.67%) |
Aug 11, 2008 | 65.17 | 66.28 | 64.52 | 65.27 | 852,858 | -0.21(-0.32%) |
Aug 08, 2008 | 63.04 | 65.80 | 62.94 | 65.48 | 1,571,963 | +1.56(+2.44%) |
Aug 07, 2008 | 65.52 | 65.99 | 63.44 | 63.92 | 1,153,094 | -1.56(-2.38%) |
Aug 06, 2008 | 65.16 | 65.84 | 64.82 | 65.48 | 677,087 | -0.50(-0.75%) |
Aug 05, 2008 | 64.28 | 65.99 | 64.15 | 65.98 | 1,349,297 | +3.80(+6.10%) |
Aug 04, 2008 | 62.08 | 62.84 | 61.31 | 62.19 | 1,183,224 | -0.18(-0.30%) |
Aug 01, 2008 | 63.49 | 63.49 | 61.80 | 62.37 | 1,117,945 | -0.44(-0.71%) |
Jul 31, 2008 | 62.12 | 63.86 | 62.04 | 62.81 | 931,297 | -0.35(-0.55%) |
Jul 30, 2008 | 62.21 | 63.83 | 61.63 | 63.16 | 2,068,613 | -0.31(-0.49%) |
Jul 29, 2008 | 63.47 | 63.82 | 60.34 | 63.47 | 1,987,581 | +2.11(+3.44%) |
Jul 28, 2008 | 63.34 | 63.62 | 60.93 | 61.36 | 1,072,800 | -1.87(-2.96%) |
Jul 25, 2008 | 63.15 | 64.12 | 62.39 | 63.24 | 1,746,594 | +0.76(+1.21%) |
Jul 24, 2008 | 65.63 | 65.72 | 61.74 | 62.48 | 1,514,235 | -1.79(-2.78%) |
Jul 23, 2008 | 64.22 | 64.97 | 63.62 | 64.26 | 1,831,139 | +0.89(+1.41%) |
Jul 22, 2008 | 59.95 | 63.37 | 59.89 | 63.37 | 2,063,325 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.68 | 60.90 | 61.40 | 1,155,953 | +0.63(+1.04%) |
Jul 18, 2008 | 60.44 | 61.06 | 59.95 | 60.76 | 1,209,317 | +1.27(+2.13%) |
Jul 17, 2008 | 59.18 | 59.96 | 58.41 | 59.49 | 1,984,546 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.74 | 53.23 | 57.65 | 2,691,611 | +3.43(+6.33%) |
Jul 15, 2008 | 54.05 | 56.08 | 53.44 | 54.21 | 2,580,745 | -1.34(-2.42%) |
Jul 14, 2008 | 57.92 | 57.97 | 55.46 | 55.56 | 1,599,652 | -1.81(-3.16%) |
Jul 11, 2008 | 56.92 | 58.52 | 56.29 | 57.37 | 1,371,649 | -1.12(-1.91%) |
Jul 10, 2008 | 58.49 | 59.06 | 57.52 | 58.49 | 2,245,096 | +0.78(+1.36%) |
Jul 09, 2008 | 59.99 | 60.06 | 57.41 | 57.70 | 1,830,955 | -1.10(-1.88%) |
Jul 08, 2008 | 56.99 | 58.84 | 56.05 | 58.81 | 1,722,702 | +1.30(+2.26%) |
Jul 07, 2008 | 58.07 | 58.51 | 56.90 | 57.50 | 1,499,624 | -1.86(-3.13%) |
Jul 04, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +0.00(+0.00%) |
Jul 03, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +1.01(+1.73%) |
Jul 02, 2008 | 59.82 | 59.98 | 58.19 | 58.36 | 2,535,085 | +1.39(+2.44%) |