Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 57.71 | 58.14 | 57.48 | 57.67 | 112,209 | -0.27(-0.47%) |
Oct 30, 2008 | 58.15 | 58.15 | 57.70 | 57.95 | 83,611 | +0.11(+0.18%) |
Oct 29, 2008 | 57.83 | 58.06 | 57.64 | 57.84 | 107,658 | +0.27(+0.47%) |
Oct 28, 2008 | 57.44 | 58.19 | 57.44 | 57.57 | 125,017 | -0.06(-0.11%) |
Oct 27, 2008 | 57.39 | 58.06 | 57.36 | 57.64 | 109,003 | +0.44(+0.78%) |
Oct 24, 2008 | 58.30 | 58.42 | 57.18 | 57.19 | 170,844 | -0.91(-1.57%) |
Oct 23, 2008 | 58.37 | 58.37 | 57.83 | 58.10 | 167,620 | -0.02(-0.04%) |
Oct 22, 2008 | 58.13 | 58.15 | 57.56 | 58.13 | 126,961 | +0.40(+0.69%) |
Oct 21, 2008 | 57.68 | 58.20 | 57.67 | 57.73 | 103,894 | +0.65(+1.14%) |
Oct 20, 2008 | 56.63 | 57.08 | 56.52 | 57.08 | 138,034 | +0.29(+0.51%) |
Oct 17, 2008 | 57.76 | 57.76 | 56.24 | 56.79 | 130,409 | -0.54(-0.95%) |
Oct 16, 2008 | 57.77 | 57.77 | 56.82 | 57.33 | 92,436 | +0.38(+0.67%) |
Oct 15, 2008 | 56.22 | 57.93 | 54.86 | 56.95 | 210,812 | -0.02(-0.03%) |
Oct 14, 2008 | 54.72 | 57.38 | 54.54 | 56.96 | 473,228 | +1.45(+2.62%) |
Oct 13, 2008 | 56.62 | 58.48 | 52.25 | 55.51 | 711,338 | -1.91(-3.32%) |
Oct 10, 2008 | 58.53 | 58.88 | 57.19 | 57.41 | 317,523 | -1.27(-2.17%) |
Oct 09, 2008 | 58.15 | 59.30 | 57.77 | 58.69 | 173,978 | +0.39(+0.66%) |
Oct 08, 2008 | 59.50 | 59.66 | 57.55 | 58.30 | 204,618 | -1.01(-1.70%) |
Oct 07, 2008 | 59.17 | 59.71 | 59.10 | 59.31 | 240,114 | +0.43(+0.74%) |
Oct 06, 2008 | 59.31 | 59.58 | 58.47 | 58.88 | 194,638 | +0.39(+0.67%) |
Oct 03, 2008 | 58.88 | 59.23 | 58.29 | 58.49 | 112,306 | +0.05(+0.08%) |
Oct 02, 2008 | 58.41 | 58.57 | 57.94 | 58.44 | 150,656 | +1.13(+1.98%) |
Oct 01, 2008 | 59.76 | 59.76 | 56.54 | 57.31 | 282,471 | -1.72(-2.92%) |
Sep 30, 2008 | 59.95 | 59.95 | 58.73 | 59.03 | 266,888 | -0.37(-0.62%) |
Sep 29, 2008 | 59.81 | 60.75 | 58.80 | 59.40 | 317,854 | +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 | 135,845 | -0.04(-0.06%) |
Sep 24, 2008 | 59.29 | 59.66 | 58.97 | 59.59 | 158,222 | +0.46(+0.78%) |
Sep 23, 2008 | 58.84 | 59.80 | 58.84 | 59.14 | 240,272 | -0.07(-0.12%) |
Sep 22, 2008 | 58.69 | 59.43 | 58.57 | 59.20 | 235,418 | -0.01(-0.01%) |
Sep 19, 2008 | 59.30 | 60.28 | 58.68 | 59.21 | 0 | -0.35(-0.59%) |
Sep 18, 2008 | 59.25 | 59.66 | 58.93 | 59.56 | 255,864 | -0.01(-0.01%) |
Sep 17, 2008 | 59.34 | 60.74 | 59.16 | 59.57 | 292,106 | +0.10(+0.17%) |
Sep 16, 2008 | 59.98 | 60.33 | 59.30 | 59.47 | 306,284 | -0.40(-0.66%) |
Sep 15, 2008 | 59.72 | 59.95 | 59.52 | 59.87 | 211,407 | +0.41(+0.69%) |
Sep 12, 2008 | 59.58 | 59.58 | 59.35 | 59.46 | 121,697 | -0.05(-0.08%) |
Sep 11, 2008 | 59.64 | 59.65 | 59.46 | 59.51 | 143,275 | -0.08(-0.13%) |
Sep 10, 2008 | 59.47 | 59.60 | 59.39 | 59.59 | 121,621 | +0.11(+0.18%) |
Sep 09, 2008 | 59.38 | 59.54 | 59.30 | 59.48 | 117,397 | +0.00(+0.00%) |
Sep 08, 2008 | 59.39 | 59.50 | 59.27 | 59.48 | 87,135 | +0.07(+0.12%) |
Sep 05, 2008 | 59.59 | 59.59 | 59.41 | 59.41 | 0 | -0.09(-0.15%) |
Sep 04, 2008 | 59.47 | 59.53 | 59.40 | 59.50 | 138,688 | +0.14(+0.23%) |
Sep 03, 2008 | 59.35 | 59.40 | 59.25 | 59.37 | 78,831 | +0.03(+0.05%) |
Sep 02, 2008 | 59.11 | 59.35 | 59.10 | 59.33 | 95,316 | -0.01(-0.01%) |
Aug 29, 2008 | 59.56 | 59.56 | 59.25 | 59.34 | 120,885 | -0.04(-0.06%) |
Aug 28, 2008 | 59.33 | 59.40 | 59.30 | 59.38 | 97,401 | -0.09(-0.15%) |
Aug 27, 2008 | 59.30 | 59.47 | 59.23 | 59.47 | 82,598 | +0.08(+0.14%) |
Aug 26, 2008 | 59.30 | 59.39 | 59.26 | 59.39 | 169,759 | +0.02(+0.03%) |
Aug 25, 2008 | 59.37 | 59.37 | 59.27 | 59.37 | 122,460 | +0.09(+0.15%) |
Aug 22, 2008 | 59.28 | 59.31 | 59.20 | 59.28 | 149,345 | -0.05(-0.09%) |
Aug 21, 2008 | 59.40 | 59.40 | 59.29 | 59.33 | 59,786 | -0.09(-0.15%) |
Aug 20, 2008 | 59.33 | 59.44 | 59.22 | 59.43 | 109,648 | +0.10(+0.17%) |
Aug 19, 2008 | 59.36 | 59.37 | 59.27 | 59.33 | 97,959 | +0.00(+0.00%) |
Aug 18, 2008 | 59.30 | 59.34 | 59.27 | 59.33 | 105,757 | +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 | 58.88 | 59.24 | 267,094 | +0.05(+0.09%) |
Aug 13, 2008 | 59.28 | 59.28 | 59.07 | 59.19 | 173,685 | -0.07(-0.12%) |
Aug 12, 2008 | 59.19 | 59.27 | 59.14 | 59.26 | 108,031 | +0.10(+0.17%) |
Aug 11, 2008 | 59.08 | 59.16 | 58.88 | 59.16 | 396,317 | +0.04(+0.06%) |
Aug 08, 2008 | 59.18 | 59.20 | 59.03 | 59.12 | 166,595 | -0.11(-0.18%) |
Aug 07, 2008 | 59.10 | 59.23 | 59.04 | 59.23 | 76,120 | +0.24(+0.40%) |
Aug 06, 2008 | 59.01 | 59.01 | 58.88 | 58.99 | 107,116 | -0.02(-0.04%) |
Aug 05, 2008 | 59.04 | 59.07 | 58.94 | 59.01 | 78,580 | -0.02(-0.04%) |
Aug 04, 2008 | 59.03 | 59.14 | 58.96 | 59.04 | 67,178 | -0.04(-0.06%) |