Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 56.00 | 60.05 | 54.74 | 59.50 | 1,698,373 | +5.26(+9.70%) |
Sep 29, 2008 | 59.95 | 59.95 | 54.24 | 54.24 | 1,323,091 | -6.62(-10.88%) |
Sep 26, 2008 | 58.55 | 60.85 | 58.18 | 60.85 | 0 | +1.06(+1.77%) |
Sep 25, 2008 | 58.75 | 60.34 | 58.02 | 59.80 | 930,717 | +1.22(+2.09%) |
Sep 24, 2008 | 59.59 | 60.83 | 58.08 | 58.57 | 1,138,744 | -0.97(-1.63%) |
Sep 23, 2008 | 60.28 | 60.83 | 59.08 | 59.55 | 1,211,462 | +0.19(+0.31%) |
Sep 22, 2008 | 62.52 | 62.63 | 58.88 | 59.36 | 1,431,714 | -4.03(-6.36%) |
Sep 19, 2008 | 64.91 | 66.35 | 59.88 | 63.39 | 0 | +1.25(+2.02%) |
Sep 18, 2008 | 56.09 | 62.15 | 53.88 | 62.13 | 3,109,586 | +5.96(+10.62%) |
Sep 17, 2008 | 57.34 | 59.71 | 55.77 | 56.17 | 1,896,888 | -2.94(-4.97%) |
Sep 16, 2008 | 56.45 | 59.69 | 55.54 | 59.11 | 2,901,076 | +2.08(+3.66%) |
Sep 15, 2008 | 59.13 | 60.59 | 57.02 | 57.02 | 1,804,324 | -4.10(-6.71%) |
Sep 12, 2008 | 60.98 | 62.02 | 59.70 | 61.13 | 0 | -0.55(-0.89%) |
Sep 11, 2008 | 59.36 | 61.80 | 58.89 | 61.68 | 1,266,164 | +0.96(+1.59%) |
Sep 10, 2008 | 60.18 | 61.29 | 59.78 | 60.71 | 1,788,565 | +0.81(+1.36%) |
Sep 09, 2008 | 61.98 | 62.86 | 59.08 | 59.90 | 1,839,762 | -2.43(-3.90%) |
Sep 08, 2008 | 61.99 | 63.34 | 61.02 | 62.33 | 2,560,018 | +2.40(+4.01%) |
Sep 05, 2008 | 59.69 | 60.48 | 58.76 | 59.93 | 0 | -0.22(-0.37%) |
Sep 04, 2008 | 60.39 | 61.51 | 59.74 | 60.15 | 1,660,086 | -0.93(-1.52%) |
Sep 03, 2008 | 59.23 | 61.08 | 59.21 | 61.08 | 1,588,908 | +2.08(+3.52%) |
Sep 02, 2008 | 58.84 | 59.66 | 57.75 | 59.00 | 1,212,303 | +1.11(+1.92%) |
Aug 29, 2008 | 57.21 | 58.74 | 56.59 | 57.89 | 0 | +0.02(+0.03%) |
Aug 28, 2008 | 55.52 | 57.87 | 55.33 | 57.87 | 1,025,318 | +2.85(+5.18%) |
Aug 27, 2008 | 54.25 | 55.44 | 53.78 | 55.02 | 745,998 | +0.39(+0.72%) |
Aug 26, 2008 | 53.56 | 54.65 | 52.89 | 54.63 | 738,906 | +1.18(+2.20%) |
Aug 25, 2008 | 54.28 | 54.28 | 53.22 | 53.45 | 722,539 | -1.31(-2.39%) |
Aug 22, 2008 | 53.56 | 55.24 | 52.81 | 54.76 | 0 | +1.57(+2.95%) |
Aug 21, 2008 | 53.19 | 53.68 | 52.24 | 53.19 | 678,298 | -0.53(-0.99%) |
Aug 20, 2008 | 54.39 | 54.53 | 52.86 | 53.72 | 1,324,840 | -0.34(-0.62%) |
Aug 19, 2008 | 55.30 | 55.70 | 53.56 | 54.06 | 1,262,932 | -2.34(-4.14%) |
Aug 18, 2008 | 58.51 | 59.14 | 56.04 | 56.40 | 1,300,777 | -2.12(-3.63%) |
Aug 15, 2008 | 58.52 | 59.22 | 57.55 | 58.52 | 0 | +0.28(+0.48%) |
Aug 14, 2008 | 55.66 | 58.26 | 55.65 | 58.24 | 871,986 | +1.29(+2.27%) |
Aug 13, 2008 | 56.55 | 57.26 | 55.66 | 56.95 | 1,316,893 | +0.30(+0.53%) |
Aug 12, 2008 | 59.54 | 59.56 | 56.21 | 56.65 | 1,608,606 | -1.43(-2.46%) |
Aug 11, 2008 | 56.85 | 58.60 | 56.30 | 58.08 | 1,568,288 | +1.12(+1.97%) |
Aug 08, 2008 | 53.94 | 57.48 | 53.89 | 56.96 | 2,087,577 | +3.28(+6.11%) |
Aug 07, 2008 | 52.17 | 55.04 | 51.60 | 53.68 | 1,671,866 | +0.72(+1.36%) |
Aug 06, 2008 | 52.82 | 53.42 | 51.92 | 52.96 | 961,255 | -0.23(-0.44%) |
Aug 05, 2008 | 51.61 | 53.26 | 50.87 | 53.19 | 1,457,891 | +2.44(+4.81%) |
Aug 04, 2008 | 51.80 | 52.05 | 50.07 | 50.75 | 1,018,226 | -1.06(-2.04%) |
Aug 01, 2008 | 51.79 | 52.01 | 50.87 | 51.81 | 1,159,386 | +0.08(+0.16%) |
Jul 31, 2008 | 52.05 | 53.02 | 51.24 | 51.72 | 1,343,506 | -1.24(-2.35%) |
Jul 30, 2008 | 54.19 | 54.19 | 51.53 | 52.96 | 1,468,221 | -0.16(-0.30%) |
Jul 29, 2008 | 53.12 | 53.46 | 51.32 | 53.12 | 1,547,625 | +1.85(+3.61%) |
Jul 28, 2008 | 52.06 | 53.21 | 51.06 | 51.27 | 1,642,400 | -0.79(-1.51%) |
Jul 25, 2008 | 52.73 | 53.49 | 51.51 | 52.06 | 1,263,903 | -0.03(-0.05%) |
Jul 24, 2008 | 55.38 | 55.38 | 51.44 | 52.09 | 1,666,269 | -3.86(-6.90%) |
Jul 23, 2008 | 54.30 | 56.70 | 53.38 | 55.95 | 2,234,688 | +1.59(+2.92%) |
Jul 22, 2008 | 51.13 | 54.65 | 50.77 | 54.36 | 2,224,737 | +2.81(+5.46%) |
Jul 21, 2008 | 53.12 | 53.12 | 51.38 | 51.54 | 1,648,528 | -1.38(-2.61%) |
Jul 18, 2008 | 51.60 | 53.15 | 48.16 | 52.93 | 1,270,163 | -0.77(-1.43%) |
Jul 17, 2008 | 52.96 | 53.96 | 51.76 | 53.69 | 1,662,180 | +1.18(+2.24%) |
Jul 16, 2008 | 49.55 | 52.70 | 48.61 | 52.52 | 1,440,392 | +2.96(+5.98%) |
Jul 15, 2008 | 50.14 | 51.38 | 48.55 | 49.55 | 1,498,321 | -0.95(-1.89%) |
Jul 14, 2008 | 54.27 | 54.79 | 50.43 | 50.51 | 1,808,677 | -3.23(-6.02%) |
Jul 11, 2008 | 52.48 | 55.01 | 52.07 | 53.74 | 1,285,235 | +0.39(+0.74%) |
Jul 10, 2008 | 52.72 | 53.81 | 52.07 | 53.35 | 1,778,472 | +0.71(+1.35%) |
Jul 09, 2008 | 56.46 | 56.46 | 52.31 | 52.64 | 1,325,369 | -4.11(-7.25%) |
Jul 08, 2008 | 54.19 | 57.40 | 53.53 | 56.75 | 2,339,267 | +2.49(+4.58%) |
Jul 07, 2008 | 57.01 | 57.01 | 54.02 | 54.26 | 1,234,850 | -1.92(-3.41%) |
Jul 04, 2008 | 56.77 | 57.37 | 55.97 | 56.18 | 438,624 | +0.00(+0.00%) |
Jul 03, 2008 | 56.77 | 57.37 | 55.97 | 56.18 | 438,624 | -0.47(-0.83%) |
Jul 02, 2008 | 58.02 | 58.19 | 56.63 | 56.65 | 576,870 | -1.45(-2.49%) |