Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 60.14 | 63.11 | 60.14 | 62.30 | 253,712 | +2.18(+3.62%) |
Sep 29, 2008 | 65.32 | 65.32 | 58.49 | 60.12 | 230,793 | -6.70(-10.03%) |
Sep 26, 2008 | 66.33 | 67.45 | 64.98 | 66.82 | 0 | -1.16(-1.71%) |
Sep 25, 2008 | 65.62 | 68.62 | 65.62 | 67.98 | 106,972 | +1.43(+2.14%) |
Sep 24, 2008 | 68.16 | 68.16 | 66.55 | 66.56 | 208,112 | -0.44(-0.66%) |
Sep 23, 2008 | 68.82 | 69.77 | 66.59 | 67.00 | 232,146 | -1.81(-2.63%) |
Sep 22, 2008 | 68.84 | 71.17 | 68.81 | 68.81 | 371,795 | -0.83(-1.19%) |
Sep 19, 2008 | 70.39 | 70.39 | 67.14 | 69.64 | 0 | +4.52(+6.95%) |
Sep 18, 2008 | 63.89 | 65.62 | 62.14 | 65.12 | 558,531 | +2.11(+3.35%) |
Sep 17, 2008 | 64.64 | 65.99 | 62.36 | 63.00 | 544,482 | -1.60(-2.47%) |
Sep 16, 2008 | 61.09 | 64.66 | 59.86 | 64.60 | 478,234 | +1.72(+2.74%) |
Sep 15, 2008 | 65.02 | 65.83 | 62.52 | 62.88 | 505,128 | -4.58(-6.79%) |
Sep 12, 2008 | 65.46 | 67.51 | 65.46 | 67.46 | 421,595 | +2.09(+3.20%) |
Sep 11, 2008 | 64.27 | 65.44 | 62.74 | 65.37 | 429,090 | +0.94(+1.45%) |
Sep 10, 2008 | 62.94 | 65.00 | 62.54 | 64.43 | 412,219 | +2.33(+3.76%) |
Sep 09, 2008 | 65.33 | 66.21 | 62.10 | 62.10 | 343,169 | -4.56(-6.84%) |
Sep 08, 2008 | 68.32 | 68.78 | 65.99 | 66.66 | 722,533 | -0.65(-0.96%) |
Sep 05, 2008 | 67.70 | 67.77 | 65.54 | 67.31 | 0 | -0.20(-0.30%) |
Sep 04, 2008 | 67.33 | 69.67 | 66.65 | 67.51 | 276,164 | -1.65(-2.39%) |
Sep 03, 2008 | 69.68 | 70.31 | 68.16 | 69.16 | 196,547 | -0.39(-0.56%) |
Sep 02, 2008 | 71.55 | 71.55 | 69.49 | 69.55 | 337,930 | -3.86(-5.25%) |
Aug 29, 2008 | 74.56 | 74.63 | 73.20 | 73.40 | 119,137 | -0.73(-0.99%) |
Aug 28, 2008 | 75.50 | 75.50 | 72.99 | 74.14 | 186,079 | -0.58(-0.78%) |
Aug 27, 2008 | 75.50 | 75.50 | 74.28 | 74.72 | 185,306 | +0.94(+1.28%) |
Aug 26, 2008 | 72.99 | 74.25 | 72.87 | 73.78 | 148,064 | +1.25(+1.72%) |
Aug 25, 2008 | 72.97 | 74.03 | 72.14 | 72.53 | 179,979 | -1.42(-1.92%) |
Aug 22, 2008 | 74.60 | 74.60 | 72.73 | 73.95 | 250,576 | -0.83(-1.11%) |
Aug 21, 2008 | 74.14 | 75.33 | 73.64 | 74.78 | 302,080 | +1.84(+2.52%) |
Aug 20, 2008 | 71.99 | 73.30 | 71.14 | 72.94 | 423,879 | +1.98(+2.79%) |
Aug 19, 2008 | 69.05 | 71.22 | 68.90 | 70.96 | 301,691 | +1.95(+2.83%) |
Aug 18, 2008 | 70.75 | 70.85 | 68.79 | 69.01 | 282,623 | -0.86(-1.23%) |
Aug 15, 2008 | 70.42 | 70.42 | 69.09 | 69.87 | 0 | -1.32(-1.85%) |
Aug 14, 2008 | 71.94 | 72.03 | 70.25 | 71.19 | 303,166 | -0.83(-1.15%) |
Aug 13, 2008 | 69.82 | 72.35 | 69.77 | 72.02 | 278,362 | +2.47(+3.55%) |
Aug 12, 2008 | 69.99 | 70.64 | 69.52 | 69.55 | 424,073 | -0.34(-0.49%) |
Aug 11, 2008 | 70.33 | 70.72 | 68.52 | 69.89 | 439,522 | -0.20(-0.29%) |
Aug 08, 2008 | 69.66 | 70.53 | 68.76 | 70.09 | 251,767 | -0.75(-1.06%) |
Aug 07, 2008 | 72.41 | 72.49 | 70.77 | 70.84 | 243,066 | -0.98(-1.37%) |
Aug 06, 2008 | 70.63 | 71.85 | 69.33 | 71.82 | 291,848 | +1.58(+2.25%) |
Aug 05, 2008 | 69.27 | 70.64 | 68.60 | 70.24 | 730,884 | +0.45(+0.64%) |
Aug 04, 2008 | 73.09 | 73.09 | 69.36 | 69.79 | 329,396 | -3.90(-5.30%) |
Aug 01, 2008 | 73.00 | 75.33 | 72.17 | 73.70 | 208,138 | -0.21(-0.28%) |
Jul 31, 2008 | 75.72 | 75.81 | 73.82 | 73.90 | 188,617 | -2.51(-3.29%) |
Jul 30, 2008 | 72.58 | 76.44 | 72.03 | 76.42 | 412,596 | +4.06(+5.62%) |
Jul 29, 2008 | 72.35 | 73.51 | 71.56 | 72.35 | 241,074 | -0.80(-1.10%) |
Jul 28, 2008 | 73.51 | 74.60 | 73.13 | 73.15 | 274,594 | -0.35(-0.48%) |
Jul 25, 2008 | 72.43 | 74.33 | 72.43 | 73.51 | 1,363,222 | +0.91(+1.26%) |
Jul 24, 2008 | 73.63 | 73.96 | 71.17 | 72.59 | 124,275 | -0.39(-0.53%) |
Jul 23, 2008 | 75.67 | 76.05 | 72.70 | 72.98 | 229,721 | -3.02(-3.97%) |
Jul 22, 2008 | 77.78 | 77.95 | 75.52 | 76.00 | 296,517 | -2.22(-2.84%) |
Jul 21, 2008 | 75.53 | 78.22 | 75.53 | 78.22 | 152,152 | +2.58(+3.41%) |
Jul 18, 2008 | 74.91 | 76.56 | 74.73 | 75.64 | 188,672 | +0.59(+0.78%) |
Jul 17, 2008 | 76.38 | 77.57 | 73.25 | 75.05 | 237,548 | -1.28(-1.68%) |
Jul 16, 2008 | 77.78 | 77.87 | 75.14 | 76.34 | 265,547 | -1.68(-2.15%) |
Jul 15, 2008 | 81.91 | 81.91 | 78.01 | 78.01 | 271,896 | -3.23(-3.98%) |
Jul 14, 2008 | 80.66 | 82.04 | 80.28 | 81.25 | 180,434 | +0.59(+0.74%) |
Jul 11, 2008 | 81.49 | 81.73 | 79.38 | 80.65 | 157,481 | -0.34(-0.42%) |
Jul 10, 2008 | 78.65 | 80.99 | 77.85 | 80.99 | 249,048 | +2.81(+3.59%) |
Jul 09, 2008 | 80.59 | 81.79 | 77.99 | 78.19 | 348,377 | -2.02(-2.52%) |
Jul 08, 2008 | 80.54 | 80.54 | 78.12 | 80.20 | 213,263 | -1.43(-1.75%) |
Jul 07, 2008 | 83.86 | 83.91 | 80.57 | 81.63 | 180,493 | -1.84(-2.21%) |
Jul 04, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | +0.00(+0.00%) |
Jul 03, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | -1.10(-1.30%) |
Jul 02, 2008 | 87.53 | 88.40 | 84.19 | 84.57 | 94,299 | -2.55(-2.92%) |