Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 63.31 | 64.96 | 63.27 | 64.67 | 1,210,064 | +1.69(+2.68%) |
Sep 29, 2008 | 65.52 | 65.52 | 61.62 | 62.98 | 1,478,311 | -5.43(-7.93%) |
Sep 26, 2008 | 66.36 | 68.54 | 66.24 | 68.41 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 66.24 | 69.17 | 66.24 | 68.20 | 1,438,012 | +1.68(+2.53%) |
Sep 24, 2008 | 67.39 | 67.64 | 65.95 | 66.51 | 871,941 | +0.35(+0.54%) |
Sep 23, 2008 | 67.17 | 67.43 | 65.38 | 66.16 | 874,230 | -0.56(-0.84%) |
Sep 22, 2008 | 68.97 | 69.24 | 66.34 | 66.72 | 861,052 | -2.13(-3.10%) |
Sep 19, 2008 | 66.72 | 68.90 | 66.72 | 68.85 | 0 | +3.54(+5.42%) |
Sep 18, 2008 | 64.95 | 66.25 | 63.27 | 65.31 | 1,298,915 | +2.07(+3.28%) |
Sep 17, 2008 | 65.35 | 65.35 | 62.84 | 63.24 | 1,264,191 | -3.54(-5.30%) |
Sep 16, 2008 | 65.41 | 67.08 | 64.52 | 66.78 | 1,135,395 | +1.29(+1.97%) |
Sep 15, 2008 | 65.49 | 66.33 | 64.92 | 65.49 | 1,417,504 | -3.04(-4.43%) |
Sep 12, 2008 | 67.27 | 68.83 | 66.39 | 68.53 | 0 | -0.79(-1.14%) |
Sep 11, 2008 | 67.10 | 69.32 | 67.10 | 69.32 | 520,027 | +0.51(+0.74%) |
Sep 10, 2008 | 68.67 | 69.49 | 68.23 | 68.81 | 1,704,283 | +0.91(+1.34%) |
Sep 09, 2008 | 68.51 | 69.33 | 67.86 | 67.89 | 986,771 | -0.44(-0.65%) |
Sep 08, 2008 | 67.96 | 68.69 | 67.13 | 68.34 | 933,705 | +1.39(+2.08%) |
Sep 05, 2008 | 66.33 | 67.11 | 65.56 | 66.94 | 0 | +0.65(+0.98%) |
Sep 04, 2008 | 67.53 | 68.29 | 66.21 | 66.30 | 1,394,764 | -1.57(-2.31%) |
Sep 03, 2008 | 67.53 | 68.01 | 67.14 | 67.86 | 1,107,433 | +0.91(+1.36%) |
Sep 02, 2008 | 67.44 | 68.50 | 66.66 | 66.95 | 1,052,882 | -0.57(-0.85%) |
Aug 29, 2008 | 67.71 | 68.09 | 67.11 | 67.52 | 0 | +0.67(+1.00%) |
Aug 28, 2008 | 66.63 | 67.01 | 66.38 | 66.85 | 873,850 | +0.53(+0.80%) |
Aug 27, 2008 | 65.99 | 66.56 | 65.60 | 66.33 | 822,350 | -1.05(-1.55%) |
Aug 26, 2008 | 66.82 | 67.59 | 66.82 | 67.37 | 594,095 | +0.91(+1.37%) |
Aug 25, 2008 | 68.00 | 68.00 | 66.33 | 66.46 | 756,161 | -0.51(-0.77%) |
Aug 22, 2008 | 65.69 | 67.15 | 65.63 | 66.97 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 66.28 | 66.71 | 65.75 | 66.55 | 799,183 | +0.08(+0.12%) |
Aug 20, 2008 | 66.33 | 66.73 | 65.81 | 66.47 | 1,637,555 | -0.55(-0.82%) |
Aug 19, 2008 | 67.46 | 67.83 | 66.71 | 67.02 | 653,748 | -1.38(-2.02%) |
Aug 18, 2008 | 69.18 | 69.21 | 68.01 | 68.40 | 559,637 | -0.12(-0.18%) |
Aug 15, 2008 | 68.43 | 68.87 | 67.98 | 68.52 | 0 | +0.99(+1.46%) |
Aug 14, 2008 | 67.75 | 68.31 | 67.09 | 67.53 | 850,242 | -0.71(-1.04%) |
Aug 13, 2008 | 68.93 | 69.01 | 67.81 | 68.24 | 1,003,441 | -0.81(-1.17%) |
Aug 12, 2008 | 68.33 | 69.47 | 68.33 | 69.05 | 1,124,118 | -0.55(-0.79%) |
Aug 11, 2008 | 68.18 | 70.25 | 68.18 | 69.60 | 1,488,381 | +1.51(+2.21%) |
Aug 08, 2008 | 65.44 | 68.44 | 65.19 | 68.09 | 1,503,905 | +3.35(+5.17%) |
Aug 07, 2008 | 63.61 | 65.40 | 63.21 | 64.74 | 1,264,763 | -0.41(-0.64%) |
Aug 06, 2008 | 64.25 | 65.52 | 64.15 | 65.16 | 1,337,434 | +0.26(+0.39%) |
Aug 05, 2008 | 62.93 | 65.21 | 62.93 | 64.90 | 1,260,097 | +2.62(+4.20%) |
Aug 04, 2008 | 62.63 | 62.63 | 61.86 | 62.29 | 1,065,537 | -1.84(-2.87%) |
Aug 01, 2008 | 64.82 | 65.43 | 63.82 | 64.13 | 826,596 | -0.73(-1.13%) |
Jul 31, 2008 | 64.63 | 65.69 | 64.51 | 64.86 | 1,234,376 | -2.26(-3.37%) |
Jul 30, 2008 | 67.31 | 67.69 | 66.58 | 67.12 | 667,521 | -0.75(-1.10%) |
Jul 29, 2008 | 67.86 | 68.00 | 66.33 | 67.86 | 686,936 | +1.13(+1.69%) |
Jul 28, 2008 | 68.44 | 68.44 | 66.53 | 66.73 | 744,153 | -2.47(-3.57%) |
Jul 25, 2008 | 69.73 | 70.29 | 69.00 | 69.21 | 788,523 | -1.03(-1.47%) |
Jul 24, 2008 | 70.94 | 71.20 | 69.99 | 70.24 | 1,189,284 | +0.96(+1.38%) |
Jul 23, 2008 | 68.69 | 70.09 | 68.44 | 69.28 | 1,194,481 | -0.72(-1.02%) |
Jul 22, 2008 | 68.87 | 70.03 | 68.50 | 70.00 | 1,114,526 | +2.71(+4.03%) |
Jul 21, 2008 | 67.79 | 67.83 | 66.84 | 67.28 | 628,199 | -0.02(-0.02%) |
Jul 18, 2008 | 67.04 | 67.69 | 66.79 | 67.30 | 657,057 | -0.57(-0.84%) |
Jul 17, 2008 | 67.70 | 68.25 | 67.08 | 67.87 | 1,563,140 | -0.51(-0.75%) |
Jul 16, 2008 | 66.33 | 68.42 | 66.07 | 68.38 | 1,329,235 | +1.88(+2.83%) |
Jul 15, 2008 | 66.70 | 67.08 | 65.62 | 66.50 | 2,121,384 | -0.86(-1.28%) |
Jul 14, 2008 | 68.21 | 68.23 | 67.08 | 67.36 | 817,972 | -0.87(-1.27%) |
Jul 11, 2008 | 68.96 | 69.52 | 67.54 | 68.23 | 1,042,572 | -1.57(-2.25%) |
Jul 10, 2008 | 69.58 | 70.28 | 68.89 | 69.79 | 855,935 | +0.84(+1.22%) |
Jul 09, 2008 | 70.09 | 70.55 | 68.87 | 68.95 | 846,156 | -1.02(-1.46%) |
Jul 08, 2008 | 69.95 | 70.38 | 69.30 | 69.97 | 697,685 | -0.25(-0.35%) |
Jul 07, 2008 | 69.83 | 70.74 | 69.76 | 70.22 | 839,228 | +0.88(+1.27%) |
Jul 04, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.00(+0.00%) |
Jul 03, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.45(+0.66%) |
Jul 02, 2008 | 70.12 | 71.30 | 68.75 | 68.89 | 1,495,368 | -1.70(-2.41%) |