Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 59.95 | 59.95 | 58.73 | 59.03 | 266,890 | -0.37(-0.62%) |
Sep 29, 2008 | 59.81 | 60.75 | 58.80 | 59.39 | 317,858 | +0.09(+0.14%) |
Sep 26, 2008 | 60.20 | 60.20 | 59.06 | 59.31 | 0 | -0.25(-0.41%) |
Sep 25, 2008 | 60.16 | 60.16 | 59.07 | 59.56 | 135,847 | -0.04(-0.06%) |
Sep 24, 2008 | 59.29 | 59.66 | 58.97 | 59.59 | 158,224 | +0.46(+0.78%) |
Sep 23, 2008 | 58.84 | 59.80 | 58.84 | 59.13 | 240,274 | -0.07(-0.12%) |
Sep 22, 2008 | 58.69 | 59.43 | 58.57 | 59.20 | 235,420 | -0.01(-0.01%) |
Sep 19, 2008 | 59.30 | 60.27 | 58.68 | 59.21 | 0 | -0.35(-0.59%) |
Sep 18, 2008 | 59.25 | 59.66 | 58.92 | 59.56 | 255,867 | -0.01(-0.01%) |
Sep 17, 2008 | 59.34 | 60.74 | 59.16 | 59.57 | 292,109 | +0.10(+0.17%) |
Sep 16, 2008 | 59.98 | 60.33 | 59.30 | 59.47 | 306,288 | -0.40(-0.66%) |
Sep 15, 2008 | 59.72 | 59.95 | 59.52 | 59.87 | 211,409 | +0.41(+0.69%) |
Sep 12, 2008 | 59.58 | 59.58 | 59.35 | 59.46 | 121,698 | -0.05(-0.08%) |
Sep 11, 2008 | 59.64 | 59.65 | 59.46 | 59.51 | 143,277 | -0.08(-0.13%) |
Sep 10, 2008 | 59.47 | 59.60 | 59.39 | 59.59 | 121,622 | +0.11(+0.18%) |
Sep 09, 2008 | 59.38 | 59.54 | 59.30 | 59.48 | 117,398 | +0.00(+0.00%) |
Sep 08, 2008 | 59.39 | 59.50 | 59.26 | 59.48 | 87,136 | +0.07(+0.12%) |
Sep 05, 2008 | 59.59 | 59.59 | 59.40 | 59.41 | 0 | -0.09(-0.15%) |
Sep 04, 2008 | 59.47 | 59.52 | 59.39 | 59.50 | 138,689 | +0.14(+0.23%) |
Sep 03, 2008 | 59.35 | 59.39 | 59.25 | 59.36 | 78,832 | +0.03(+0.05%) |
Sep 02, 2008 | 59.11 | 59.35 | 59.10 | 59.33 | 95,317 | -0.01(-0.01%) |
Aug 29, 2008 | 59.56 | 59.56 | 59.25 | 59.34 | 120,887 | -0.04(-0.06%) |
Aug 28, 2008 | 59.33 | 59.40 | 59.30 | 59.38 | 97,402 | -0.09(-0.15%) |
Aug 27, 2008 | 59.30 | 59.47 | 59.23 | 59.47 | 82,599 | +0.08(+0.14%) |
Aug 26, 2008 | 59.30 | 59.39 | 59.26 | 59.39 | 169,761 | +0.02(+0.03%) |
Aug 25, 2008 | 59.36 | 59.37 | 59.27 | 59.37 | 122,461 | +0.09(+0.15%) |
Aug 22, 2008 | 59.28 | 59.31 | 59.20 | 59.28 | 149,347 | -0.05(-0.09%) |
Aug 21, 2008 | 59.39 | 59.39 | 59.28 | 59.33 | 59,786 | -0.09(-0.15%) |
Aug 20, 2008 | 59.33 | 59.44 | 59.22 | 59.43 | 109,649 | +0.10(+0.17%) |
Aug 19, 2008 | 59.36 | 59.36 | 59.26 | 59.33 | 97,960 | +0.00(+0.00%) |
Aug 18, 2008 | 59.30 | 59.34 | 59.26 | 59.33 | 105,758 | +0.02(+0.04%) |
Aug 15, 2008 | 59.34 | 59.38 | 59.20 | 59.30 | 0 | +0.06(+0.10%) |
Aug 14, 2008 | 59.22 | 59.27 | 58.87 | 59.24 | 267,097 | +0.05(+0.09%) |
Aug 13, 2008 | 59.28 | 59.28 | 59.07 | 59.19 | 173,687 | -0.07(-0.12%) |
Aug 12, 2008 | 59.19 | 59.26 | 59.14 | 59.26 | 108,032 | +0.10(+0.17%) |
Aug 11, 2008 | 59.08 | 59.16 | 58.87 | 59.16 | 396,321 | +0.04(+0.06%) |
Aug 08, 2008 | 59.18 | 59.20 | 59.03 | 59.12 | 166,597 | -0.11(-0.18%) |
Aug 07, 2008 | 59.10 | 59.23 | 59.04 | 59.23 | 76,121 | +0.24(+0.40%) |
Aug 06, 2008 | 59.01 | 59.01 | 58.88 | 58.99 | 107,117 | -0.02(-0.04%) |
Aug 05, 2008 | 59.04 | 59.07 | 58.94 | 59.01 | 78,581 | -0.02(-0.04%) |
Aug 04, 2008 | 59.03 | 59.13 | 58.96 | 59.04 | 67,179 | -0.04(-0.06%) |
Aug 01, 2008 | 60.37 | 60.37 | 59.02 | 59.07 | 134,442 | -0.19(-0.32%) |
Jul 31, 2008 | 59.16 | 59.31 | 59.15 | 59.26 | 86,928 | +0.17(+0.28%) |
Jul 30, 2008 | 59.02 | 59.13 | 58.94 | 59.10 | 116,414 | +0.08(+0.14%) |
Jul 29, 2008 | 59.01 | 59.13 | 58.97 | 59.01 | 96,475 | -0.12(-0.21%) |
Jul 28, 2008 | 59.07 | 59.16 | 59.05 | 59.13 | 93,752 | +0.15(+0.26%) |
Jul 25, 2008 | 59.04 | 59.07 | 58.91 | 58.98 | 77,911 | -0.16(-0.27%) |
Jul 24, 2008 | 58.94 | 59.14 | 58.93 | 59.14 | 143,189 | +0.27(+0.45%) |
Jul 23, 2008 | 58.82 | 58.88 | 58.61 | 58.87 | 122,881 | +0.08(+0.13%) |
Jul 22, 2008 | 58.84 | 58.91 | 58.78 | 58.80 | 115,494 | -0.15(-0.25%) |
Jul 21, 2008 | 58.84 | 58.95 | 58.77 | 58.94 | 102,052 | +0.04(+0.06%) |
Jul 18, 2008 | 59.02 | 59.08 | 58.80 | 58.91 | 129,444 | -0.04(-0.07%) |
Jul 17, 2008 | 59.05 | 59.13 | 58.90 | 58.95 | 155,418 | -0.18(-0.30%) |
Jul 16, 2008 | 59.21 | 59.26 | 59.08 | 59.13 | 158,117 | -0.15(-0.25%) |
Jul 15, 2008 | 59.25 | 59.35 | 59.19 | 59.28 | 91,066 | +0.02(+0.03%) |
Jul 14, 2008 | 59.23 | 59.31 | 59.05 | 59.26 | 69,441 | +0.16(+0.27%) |
Jul 11, 2008 | 59.29 | 59.37 | 59.03 | 59.10 | 87,122 | -0.20(-0.34%) |
Jul 10, 2008 | 59.30 | 59.33 | 59.21 | 59.30 | 109,550 | +0.02(+0.03%) |
Jul 09, 2008 | 59.17 | 59.31 | 58.96 | 59.28 | 164,039 | +0.06(+0.10%) |
Jul 08, 2008 | 59.07 | 59.30 | 59.07 | 59.22 | 110,215 | +0.03(+0.05%) |
Jul 07, 2008 | 59.13 | 59.27 | 59.00 | 59.19 | 100,617 | +0.06(+0.10%) |
Jul 04, 2008 | 59.07 | 59.16 | 58.92 | 59.13 | 70,181 | +0.00(+0.00%) |
Jul 03, 2008 | 59.07 | 59.16 | 58.92 | 59.13 | 70,181 | +0.05(+0.08%) |
Jul 02, 2008 | 59.05 | 59.11 | 58.94 | 59.08 | 93,378 | +0.07(+0.12%) |