Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.21 | 52.99 | 44.70 | 50.56 | 3,760,358 | +5.13(+11.30%) |
Sep 29, 2008 | 55.31 | 55.59 | 45.43 | 45.43 | 4,654,920 | -10.52(-18.81%) |
Sep 26, 2008 | 52.16 | 55.95 | 49.73 | 55.95 | 3,337,389 | +3.79(+7.26%) |
Sep 25, 2008 | 51.82 | 53.96 | 49.72 | 52.16 | 3,652,557 | +0.90(+1.76%) |
Sep 24, 2008 | 48.40 | 52.74 | 48.00 | 51.26 | 4,255,193 | +2.92(+6.04%) |
Sep 23, 2008 | 52.18 | 52.52 | 48.34 | 48.34 | 3,311,788 | -1.38(-2.77%) |
Sep 22, 2008 | 50.64 | 52.52 | 48.33 | 49.72 | 4,637,468 | -3.89(-7.25%) |
Sep 19, 2008 | 56.76 | 59.85 | 42.72 | 53.61 | 15,264,464 | +0.77(+1.46%) |
Sep 18, 2008 | 52.05 | 53.92 | 33.54 | 52.83 | 23,932,754 | +3.31(+6.69%) |
Sep 17, 2008 | 55.39 | 55.84 | 49.09 | 49.52 | 12,329,631 | -6.74(-11.97%) |
Sep 16, 2008 | 58.30 | 58.47 | 53.23 | 56.26 | 12,602,733 | -2.63(-4.46%) |
Sep 15, 2008 | 60.15 | 62.27 | 58.82 | 58.89 | 7,023,204 | -2.10(-3.44%) |
Sep 12, 2008 | 60.82 | 61.67 | 59.88 | 60.99 | 4,804,795 | -0.08(-0.13%) |
Sep 11, 2008 | 57.69 | 61.09 | 56.77 | 61.06 | 6,842,943 | +2.45(+4.18%) |
Sep 10, 2008 | 57.60 | 59.78 | 56.84 | 58.61 | 5,307,376 | +0.91(+1.58%) |
Sep 09, 2008 | 58.82 | 59.03 | 57.62 | 57.70 | 6,809,914 | -1.21(-2.06%) |
Sep 08, 2008 | 57.85 | 58.92 | 56.65 | 58.91 | 7,348,888 | +2.45(+4.34%) |
Sep 05, 2008 | 53.92 | 56.47 | 53.51 | 56.46 | 3,330,263 | +2.25(+4.16%) |
Sep 04, 2008 | 56.27 | 56.45 | 54.21 | 54.21 | 4,004,601 | -3.09(-5.39%) |
Sep 03, 2008 | 56.84 | 57.76 | 55.90 | 57.30 | 3,773,513 | +1.02(+1.80%) |
Sep 02, 2008 | 57.27 | 57.42 | 55.44 | 56.28 | 2,664,920 | -0.01(-0.02%) |
Aug 29, 2008 | 56.90 | 57.14 | 56.01 | 56.29 | 2,144,787 | -0.85(-1.48%) |
Aug 28, 2008 | 55.98 | 57.14 | 55.44 | 57.14 | 2,311,768 | +1.95(+3.54%) |
Aug 27, 2008 | 54.17 | 55.60 | 53.89 | 55.19 | 1,599,105 | +1.03(+1.90%) |
Aug 26, 2008 | 53.76 | 54.38 | 53.33 | 54.16 | 1,957,481 | +0.42(+0.78%) |
Aug 25, 2008 | 55.12 | 55.12 | 53.57 | 53.74 | 1,965,590 | -1.83(-3.30%) |
Aug 22, 2008 | 54.82 | 55.61 | 53.76 | 55.57 | 2,502,762 | +1.51(+2.78%) |
Aug 21, 2008 | 54.29 | 54.50 | 53.58 | 54.07 | 2,313,518 | -0.69(-1.25%) |
Aug 20, 2008 | 53.30 | 54.80 | 52.11 | 54.75 | 3,235,201 | +1.86(+3.51%) |
Aug 19, 2008 | 53.44 | 53.56 | 52.61 | 52.90 | 3,139,762 | -0.88(-1.63%) |
Aug 18, 2008 | 55.61 | 55.61 | 53.61 | 53.77 | 3,219,846 | -1.76(-3.17%) |
Aug 15, 2008 | 55.24 | 55.97 | 54.63 | 55.53 | 3,393,149 | +0.44(+0.80%) |
Aug 14, 2008 | 53.04 | 55.24 | 52.95 | 55.09 | 2,778,939 | +1.62(+3.04%) |
Aug 13, 2008 | 54.88 | 54.88 | 52.52 | 53.47 | 3,889,163 | -1.59(-2.89%) |
Aug 12, 2008 | 56.02 | 56.33 | 54.61 | 55.05 | 3,598,408 | -1.74(-3.07%) |
Aug 11, 2008 | 55.52 | 57.41 | 54.98 | 56.80 | 3,901,758 | +1.24(+2.23%) |
Aug 08, 2008 | 54.12 | 55.99 | 53.44 | 55.56 | 3,073,635 | +1.30(+2.40%) |
Aug 07, 2008 | 56.36 | 56.95 | 53.82 | 54.26 | 4,238,173 | -2.49(-4.38%) |
Aug 06, 2008 | 55.98 | 57.16 | 55.66 | 56.74 | 3,967,048 | +0.15(+0.27%) |
Aug 05, 2008 | 55.65 | 56.62 | 55.24 | 56.59 | 3,774,457 | +1.88(+3.43%) |
Aug 04, 2008 | 54.94 | 55.69 | 53.92 | 54.71 | 3,006,389 | -0.25(-0.45%) |
Aug 01, 2008 | 55.20 | 55.43 | 53.51 | 54.96 | 3,469,222 | +0.22(+0.40%) |
Jul 31, 2008 | 54.46 | 55.49 | 54.07 | 54.74 | 3,610,760 | -0.32(-0.58%) |
Jul 30, 2008 | 55.21 | 55.99 | 54.19 | 55.06 | 4,393,438 | +0.26(+0.47%) |
Jul 29, 2008 | 54.80 | 54.85 | 51.47 | 54.80 | 5,478,847 | +2.75(+5.27%) |
Jul 28, 2008 | 53.91 | 54.58 | 51.95 | 52.06 | 3,492,482 | -1.91(-3.54%) |
Jul 25, 2008 | 53.36 | 54.23 | 52.44 | 53.97 | 3,806,447 | +1.12(+2.12%) |
Jul 24, 2008 | 55.15 | 55.36 | 52.46 | 52.85 | 4,633,551 | -2.25(-4.08%) |
Jul 23, 2008 | 56.50 | 57.04 | 53.78 | 55.10 | 6,427,024 | -1.34(-2.37%) |
Jul 22, 2008 | 53.99 | 56.45 | 52.70 | 56.43 | 6,229,048 | +2.46(+4.55%) |
Jul 21, 2008 | 54.12 | 55.50 | 53.37 | 53.98 | 3,767,304 | -0.74(-1.34%) |
Jul 18, 2008 | 54.49 | 54.84 | 53.19 | 54.71 | 5,555,831 | -0.25(-0.45%) |
Jul 17, 2008 | 53.63 | 55.47 | 50.44 | 54.96 | 7,940,161 | +1.74(+3.26%) |
Jul 16, 2008 | 49.37 | 53.43 | 49.33 | 53.22 | 8,753,544 | +6.17(+13.11%) |
Jul 15, 2008 | 47.01 | 50.03 | 45.52 | 47.05 | 7,550,325 | +0.53(+1.13%) |
Jul 14, 2008 | 50.03 | 50.07 | 46.43 | 46.53 | 3,900,006 | -2.31(-4.73%) |
Jul 11, 2008 | 47.90 | 49.93 | 47.16 | 48.84 | 4,463,300 | +0.26(+0.53%) |
Jul 10, 2008 | 47.69 | 49.12 | 46.97 | 48.58 | 4,235,412 | +0.94(+1.97%) |
Jul 09, 2008 | 49.94 | 50.38 | 47.25 | 47.64 | 3,837,994 | -2.04(-4.10%) |
Jul 08, 2008 | 46.52 | 49.75 | 45.99 | 49.68 | 4,836,040 | +3.26(+7.01%) |
Jul 07, 2008 | 47.49 | 48.37 | 45.50 | 46.42 | 3,487,235 | -1.19(-2.50%) |
Jul 04, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | +0.00(+0.00%) |
Jul 03, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | -0.38(-0.79%) |
Jul 02, 2008 | 49.71 | 49.94 | 47.81 | 47.99 | 3,304,203 | -1.19(-2.42%) |