Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.86 | 59.08 | 57.06 | 57.70 | 4,545,181 | +1.13(+1.99%) |
Sep 29, 2008 | 58.36 | 59.03 | 54.51 | 56.57 | 7,316,881 | -3.06(-5.14%) |
Sep 26, 2008 | 61.39 | 62.21 | 59.30 | 59.64 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.49 | 63.51 | 62.11 | 62.66 | 4,844,506 | -0.55(-0.88%) |
Sep 24, 2008 | 62.41 | 63.62 | 62.14 | 63.22 | 6,346,400 | -1.13(-1.76%) |
Sep 23, 2008 | 66.76 | 66.76 | 64.19 | 64.35 | 5,162,702 | -2.69(-4.01%) |
Sep 22, 2008 | 70.24 | 70.33 | 66.80 | 67.04 | 3,703,815 | -3.46(-4.91%) |
Sep 19, 2008 | 68.92 | 70.74 | 64.31 | 70.50 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.37 | 67.37 | 64.08 | 66.08 | 5,960,420 | -0.38(-0.57%) |
Sep 17, 2008 | 67.58 | 68.54 | 65.69 | 66.46 | 4,072,867 | -2.39(-3.47%) |
Sep 16, 2008 | 67.15 | 69.19 | 65.95 | 68.85 | 3,290,304 | +1.24(+1.83%) |
Sep 15, 2008 | 68.07 | 70.49 | 67.22 | 67.61 | 2,917,014 | -2.20(-3.16%) |
Sep 12, 2008 | 68.04 | 69.94 | 67.83 | 69.81 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.61 | 68.53 | 65.53 | 68.44 | 3,349,714 | +1.70(+2.54%) |
Sep 10, 2008 | 66.52 | 67.58 | 65.57 | 66.74 | 3,090,332 | +0.86(+1.31%) |
Sep 09, 2008 | 67.73 | 68.32 | 65.81 | 65.88 | 3,851,329 | -2.00(-2.95%) |
Sep 08, 2008 | 70.58 | 70.78 | 67.13 | 67.88 | 4,327,652 | -1.39(-2.01%) |
Sep 05, 2008 | 68.19 | 69.62 | 66.39 | 69.27 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.15 | 70.38 | 67.58 | 68.49 | 2,631,809 | -2.05(-2.91%) |
Sep 03, 2008 | 71.42 | 72.80 | 69.51 | 70.54 | 2,663,679 | -0.95(-1.33%) |
Sep 02, 2008 | 73.41 | 73.41 | 71.49 | 71.49 | 2,020,643 | -0.76(-1.06%) |
Aug 29, 2008 | 73.20 | 73.48 | 72.18 | 72.26 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.10 | 73.73 | 72.66 | 73.19 | 1,063,101 | +0.54(+0.74%) |
Aug 27, 2008 | 71.76 | 72.92 | 71.76 | 72.65 | 969,751 | +0.43(+0.59%) |
Aug 26, 2008 | 71.42 | 72.34 | 71.22 | 72.22 | 1,417,436 | +0.63(+0.88%) |
Aug 25, 2008 | 72.45 | 72.76 | 71.17 | 71.60 | 1,195,362 | -1.41(-1.93%) |
Aug 22, 2008 | 73.33 | 74.29 | 72.74 | 73.00 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.70 | 73.17 | 71.56 | 73.05 | 1,939,462 | +0.94(+1.30%) |
Aug 20, 2008 | 70.79 | 72.38 | 70.78 | 72.11 | 2,119,390 | +1.05(+1.47%) |
Aug 19, 2008 | 70.76 | 72.05 | 70.68 | 71.07 | 2,987,525 | -0.19(-0.27%) |
Aug 18, 2008 | 72.18 | 72.59 | 71.12 | 71.26 | 1,970,281 | -0.54(-0.75%) |
Aug 15, 2008 | 71.96 | 72.39 | 71.14 | 71.80 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.78 | 72.41 | 71.03 | 71.94 | 2,368,459 | -0.47(-0.66%) |
Aug 13, 2008 | 70.64 | 72.96 | 70.22 | 72.41 | 2,874,861 | +1.66(+2.35%) |
Aug 12, 2008 | 70.75 | 71.38 | 70.38 | 70.75 | 2,455,955 | -0.19(-0.27%) |
Aug 11, 2008 | 72.63 | 72.64 | 69.72 | 70.94 | 2,527,013 | -1.69(-2.33%) |
Aug 08, 2008 | 71.48 | 73.35 | 70.98 | 72.63 | 2,308,030 | +0.89(+1.24%) |
Aug 07, 2008 | 73.09 | 73.32 | 71.65 | 71.73 | 2,096,374 | -1.90(-2.58%) |
Aug 06, 2008 | 72.08 | 74.11 | 71.63 | 73.63 | 3,010,145 | +1.22(+1.69%) |
Aug 05, 2008 | 71.81 | 72.93 | 71.29 | 72.41 | 3,172,165 | +1.09(+1.52%) |
Aug 04, 2008 | 73.35 | 73.85 | 71.02 | 71.32 | 3,196,390 | -2.26(-3.07%) |
Aug 01, 2008 | 75.00 | 75.42 | 73.32 | 73.58 | 1,886,015 | -1.80(-2.39%) |
Jul 31, 2008 | 75.59 | 76.68 | 75.19 | 75.39 | 1,960,586 | -0.72(-0.94%) |
Jul 30, 2008 | 75.25 | 76.30 | 74.69 | 76.10 | 2,498,472 | +0.31(+0.40%) |
Jul 29, 2008 | 74.38 | 76.00 | 74.38 | 75.80 | 2,183,981 | +1.19(+1.60%) |
Jul 28, 2008 | 75.72 | 76.05 | 74.61 | 74.61 | 2,140,204 | -1.21(-1.59%) |
Jul 25, 2008 | 74.77 | 76.25 | 74.40 | 75.81 | 2,117,972 | +1.27(+1.70%) |
Jul 24, 2008 | 77.12 | 77.78 | 74.42 | 74.54 | 3,389,529 | -2.40(-3.12%) |
Jul 23, 2008 | 75.05 | 77.25 | 73.94 | 76.94 | 4,538,833 | +2.98(+4.03%) |
Jul 22, 2008 | 73.71 | 74.58 | 72.40 | 73.95 | 2,867,687 | -0.16(-0.22%) |
Jul 21, 2008 | 73.38 | 74.18 | 72.97 | 74.11 | 1,418,188 | +0.89(+1.22%) |
Jul 18, 2008 | 74.45 | 75.14 | 72.47 | 73.22 | 3,276,319 | -1.02(-1.38%) |
Jul 17, 2008 | 73.20 | 75.63 | 72.85 | 74.24 | 3,665,573 | +0.79(+1.07%) |
Jul 16, 2008 | 73.25 | 73.46 | 72.27 | 73.46 | 2,785,527 | +0.06(+0.09%) |
Jul 15, 2008 | 73.20 | 74.45 | 72.18 | 73.39 | 2,210,085 | -0.21(-0.28%) |
Jul 14, 2008 | 74.58 | 74.58 | 73.23 | 73.60 | 1,561,327 | +0.04(+0.05%) |
Jul 11, 2008 | 73.80 | 74.33 | 72.58 | 73.56 | 3,049,806 | -0.72(-0.96%) |
Jul 10, 2008 | 74.60 | 75.13 | 73.15 | 74.28 | 2,985,244 | +0.92(+1.26%) |
Jul 09, 2008 | 74.57 | 75.68 | 73.34 | 73.35 | 2,377,098 | -1.14(-1.53%) |
Jul 08, 2008 | 73.75 | 75.79 | 73.17 | 74.49 | 3,860,614 | -0.70(-0.93%) |
Jul 07, 2008 | 75.92 | 77.46 | 74.57 | 75.19 | 2,810,861 | -0.56(-0.74%) |
Jul 04, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +2.59(+3.54%) |
Jul 02, 2008 | 76.08 | 76.51 | 73.17 | 73.17 | 4,190,534 | -2.78(-3.66%) |