Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 62.60 | 64.23 | 62.56 | 63.94 | 1,223,862 | +1.67(+2.68%) |
Sep 29, 2008 | 64.78 | 64.78 | 60.93 | 62.27 | 1,495,168 | -5.37(-7.93%) |
Sep 26, 2008 | 65.62 | 67.77 | 65.49 | 67.64 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 65.50 | 68.39 | 65.50 | 67.43 | 1,454,409 | +1.66(+2.53%) |
Sep 24, 2008 | 66.63 | 66.88 | 65.21 | 65.76 | 881,884 | +0.35(+0.54%) |
Sep 23, 2008 | 66.41 | 66.67 | 64.65 | 65.41 | 884,198 | -0.55(-0.84%) |
Sep 22, 2008 | 68.19 | 68.46 | 65.59 | 65.97 | 870,871 | -2.11(-3.10%) |
Sep 19, 2008 | 65.97 | 68.13 | 65.97 | 68.08 | 0 | +3.50(+5.42%) |
Sep 18, 2008 | 64.21 | 65.50 | 62.56 | 64.57 | 1,313,727 | +2.05(+3.28%) |
Sep 17, 2008 | 64.62 | 64.62 | 62.14 | 62.52 | 1,278,607 | -3.50(-5.30%) |
Sep 16, 2008 | 64.67 | 66.32 | 63.80 | 66.03 | 1,148,341 | +1.27(+1.97%) |
Sep 15, 2008 | 64.75 | 65.58 | 64.19 | 64.75 | 1,433,667 | -3.00(-4.43%) |
Sep 12, 2008 | 66.51 | 68.05 | 65.64 | 67.75 | 0 | -0.78(-1.14%) |
Sep 11, 2008 | 66.35 | 68.54 | 66.35 | 68.54 | 525,957 | +0.51(+0.74%) |
Sep 10, 2008 | 67.90 | 68.71 | 67.46 | 68.03 | 1,723,717 | +0.90(+1.34%) |
Sep 09, 2008 | 67.74 | 68.54 | 67.09 | 67.13 | 998,023 | -0.44(-0.65%) |
Sep 08, 2008 | 67.20 | 67.91 | 66.38 | 67.57 | 944,352 | +1.38(+2.08%) |
Sep 05, 2008 | 65.58 | 66.35 | 64.82 | 66.19 | 0 | +0.64(+0.98%) |
Sep 04, 2008 | 66.77 | 67.52 | 65.46 | 65.55 | 1,410,669 | -1.55(-2.31%) |
Sep 03, 2008 | 66.77 | 67.24 | 66.38 | 67.10 | 1,120,061 | +0.90(+1.36%) |
Sep 02, 2008 | 66.68 | 67.73 | 65.91 | 66.20 | 1,064,888 | -0.57(-0.85%) |
Aug 29, 2008 | 66.94 | 67.32 | 66.35 | 66.76 | 0 | +0.66(+1.00%) |
Aug 28, 2008 | 65.88 | 66.26 | 65.63 | 66.10 | 883,815 | +0.52(+0.80%) |
Aug 27, 2008 | 65.25 | 65.81 | 64.86 | 65.58 | 831,727 | -1.04(-1.55%) |
Aug 26, 2008 | 66.06 | 66.83 | 66.06 | 66.61 | 600,869 | +0.90(+1.37%) |
Aug 25, 2008 | 67.23 | 67.23 | 65.59 | 65.71 | 764,784 | -0.51(-0.77%) |
Aug 22, 2008 | 64.95 | 66.39 | 64.89 | 66.22 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 65.53 | 65.96 | 65.00 | 65.80 | 808,296 | +0.08(+0.12%) |
Aug 20, 2008 | 65.59 | 65.97 | 65.07 | 65.72 | 1,656,227 | -0.54(-0.82%) |
Aug 19, 2008 | 66.70 | 67.07 | 65.96 | 66.26 | 661,202 | -1.36(-2.02%) |
Aug 18, 2008 | 68.40 | 68.43 | 67.25 | 67.63 | 566,018 | -0.12(-0.18%) |
Aug 15, 2008 | 67.66 | 68.10 | 67.21 | 67.75 | 0 | +0.98(+1.46%) |
Aug 14, 2008 | 66.99 | 67.54 | 66.33 | 66.77 | 859,937 | -0.70(-1.04%) |
Aug 13, 2008 | 68.15 | 68.23 | 67.05 | 67.47 | 1,014,884 | -0.80(-1.17%) |
Aug 12, 2008 | 67.56 | 68.69 | 67.56 | 68.27 | 1,136,936 | -0.54(-0.79%) |
Aug 11, 2008 | 67.41 | 69.45 | 67.41 | 68.81 | 1,505,353 | +1.49(+2.21%) |
Aug 08, 2008 | 64.71 | 67.67 | 64.45 | 67.32 | 1,521,054 | +3.31(+5.17%) |
Aug 07, 2008 | 62.89 | 64.66 | 62.50 | 64.01 | 1,279,185 | -0.41(-0.64%) |
Aug 06, 2008 | 63.52 | 64.78 | 63.42 | 64.42 | 1,352,685 | +0.25(+0.39%) |
Aug 05, 2008 | 62.23 | 64.48 | 62.23 | 64.17 | 1,274,465 | +2.59(+4.20%) |
Aug 04, 2008 | 61.93 | 61.93 | 61.17 | 61.58 | 1,077,687 | -1.82(-2.87%) |
Aug 01, 2008 | 64.09 | 64.69 | 63.10 | 63.40 | 836,021 | -0.72(-1.13%) |
Jul 31, 2008 | 63.90 | 64.95 | 63.78 | 64.13 | 1,248,451 | -2.24(-3.37%) |
Jul 30, 2008 | 66.55 | 66.93 | 65.83 | 66.36 | 675,133 | -0.74(-1.10%) |
Jul 29, 2008 | 67.10 | 67.23 | 65.59 | 67.10 | 694,769 | +1.12(+1.69%) |
Jul 28, 2008 | 67.67 | 67.67 | 65.78 | 65.98 | 752,638 | -2.44(-3.57%) |
Jul 25, 2008 | 68.94 | 69.50 | 68.22 | 68.43 | 797,514 | -1.02(-1.47%) |
Jul 24, 2008 | 70.14 | 70.39 | 69.20 | 69.45 | 1,202,845 | +0.95(+1.38%) |
Jul 23, 2008 | 67.92 | 69.30 | 67.67 | 68.50 | 1,208,102 | -0.71(-1.02%) |
Jul 22, 2008 | 68.10 | 69.24 | 67.73 | 69.21 | 1,127,234 | +2.68(+4.03%) |
Jul 21, 2008 | 67.02 | 67.06 | 66.09 | 66.52 | 635,363 | -0.01(-0.02%) |
Jul 18, 2008 | 66.29 | 66.93 | 66.03 | 66.54 | 664,549 | -0.57(-0.84%) |
Jul 17, 2008 | 66.93 | 67.48 | 66.32 | 67.11 | 1,580,964 | -0.51(-0.75%) |
Jul 16, 2008 | 65.59 | 67.65 | 65.33 | 67.61 | 1,344,392 | +1.86(+2.83%) |
Jul 15, 2008 | 65.95 | 66.32 | 64.88 | 65.75 | 2,145,574 | -0.85(-1.28%) |
Jul 14, 2008 | 67.44 | 67.46 | 66.32 | 66.60 | 827,299 | -0.86(-1.27%) |
Jul 11, 2008 | 68.19 | 68.74 | 66.78 | 67.46 | 1,054,460 | -1.55(-2.25%) |
Jul 10, 2008 | 68.80 | 69.48 | 68.11 | 69.01 | 865,695 | +0.83(+1.22%) |
Jul 09, 2008 | 69.30 | 69.75 | 68.09 | 68.17 | 855,805 | -1.01(-1.46%) |
Jul 08, 2008 | 69.16 | 69.59 | 68.52 | 69.19 | 705,641 | -0.25(-0.35%) |
Jul 07, 2008 | 69.04 | 69.94 | 68.97 | 69.43 | 848,798 | +0.87(+1.27%) |
Jul 04, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.00(+0.00%) |
Jul 03, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.45(+0.66%) |
Jul 02, 2008 | 69.33 | 70.50 | 67.97 | 68.11 | 1,512,420 | -1.68(-2.41%) |