Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.94 | 52.14 | 49.03 | 51.61 | 434,800 | +2.84(+5.82%) |
Sep 29, 2008 | 51.44 | 51.44 | 47.37 | 48.77 | 426,316 | -3.91(-7.42%) |
Sep 26, 2008 | 51.16 | 52.78 | 50.76 | 52.68 | 0 | +0.11(+0.21%) |
Sep 25, 2008 | 52.64 | 54.07 | 51.90 | 52.57 | 228,819 | +0.03(+0.06%) |
Sep 24, 2008 | 52.85 | 54.04 | 52.38 | 52.54 | 232,734 | +0.04(+0.08%) |
Sep 23, 2008 | 58.48 | 59.16 | 51.85 | 52.50 | 869,017 | -6.35(-10.79%) |
Sep 22, 2008 | 59.08 | 60.54 | 58.62 | 58.85 | 532,942 | -0.39(-0.66%) |
Sep 19, 2008 | 60.99 | 60.99 | 53.79 | 59.24 | 0 | +4.80(+8.82%) |
Sep 18, 2008 | 50.75 | 55.49 | 50.13 | 54.44 | 832,914 | +4.75(+9.56%) |
Sep 17, 2008 | 50.51 | 51.76 | 48.29 | 49.69 | 416,138 | -1.37(-2.68%) |
Sep 16, 2008 | 46.82 | 51.06 | 46.08 | 51.06 | 730,403 | +3.16(+6.60%) |
Sep 15, 2008 | 49.30 | 49.63 | 47.56 | 47.90 | 481,397 | -2.95(-5.80%) |
Sep 12, 2008 | 47.91 | 51.64 | 47.91 | 50.85 | 0 | +2.47(+5.11%) |
Sep 11, 2008 | 48.87 | 49.10 | 47.20 | 48.38 | 924,860 | -0.87(-1.77%) |
Sep 10, 2008 | 50.78 | 51.09 | 48.37 | 49.25 | 991,586 | -0.83(-1.66%) |
Sep 09, 2008 | 53.23 | 53.23 | 49.30 | 50.08 | 652,320 | -3.67(-6.83%) |
Sep 08, 2008 | 54.80 | 55.88 | 53.34 | 53.75 | 354,706 | -0.57(-1.05%) |
Sep 05, 2008 | 54.50 | 54.82 | 52.10 | 54.32 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 57.16 | 57.16 | 52.94 | 54.33 | 945,494 | -2.43(-4.28%) |
Sep 03, 2008 | 56.50 | 57.48 | 55.52 | 56.76 | 927,035 | -0.44(-0.77%) |
Sep 02, 2008 | 59.01 | 60.44 | 56.92 | 57.20 | 530,687 | -2.90(-4.83%) |
Aug 29, 2008 | 62.00 | 62.18 | 59.97 | 60.10 | 0 | -1.55(-2.51%) |
Aug 28, 2008 | 62.19 | 62.57 | 60.24 | 61.65 | 258,616 | -0.18(-0.29%) |
Aug 27, 2008 | 60.81 | 62.20 | 60.07 | 61.83 | 567,455 | +1.63(+2.71%) |
Aug 26, 2008 | 58.37 | 60.45 | 58.37 | 60.20 | 331,049 | +2.07(+3.56%) |
Aug 25, 2008 | 58.54 | 59.09 | 57.00 | 58.13 | 268,388 | -0.23(-0.39%) |
Aug 22, 2008 | 57.39 | 58.84 | 56.73 | 58.36 | 0 | +0.65(+1.13%) |
Aug 21, 2008 | 57.57 | 58.91 | 57.29 | 57.71 | 345,897 | +0.54(+0.94%) |
Aug 20, 2008 | 56.27 | 57.43 | 55.35 | 57.17 | 365,556 | +1.60(+2.88%) |
Aug 19, 2008 | 53.55 | 56.13 | 52.93 | 55.57 | 292,257 | +1.62(+3.00%) |
Aug 18, 2008 | 56.66 | 56.66 | 53.63 | 53.95 | 366,248 | -2.05(-3.66%) |
Aug 15, 2008 | 57.59 | 58.05 | 55.02 | 56.00 | 0 | -1.86(-3.21%) |
Aug 14, 2008 | 53.94 | 58.44 | 53.94 | 57.86 | 1,100,851 | +3.78(+6.99%) |
Aug 13, 2008 | 53.18 | 54.49 | 52.68 | 54.08 | 390,899 | +1.05(+1.98%) |
Aug 12, 2008 | 52.59 | 53.45 | 52.25 | 53.03 | 504,634 | +0.51(+0.97%) |
Aug 11, 2008 | 51.90 | 52.64 | 51.18 | 52.52 | 377,806 | +0.77(+1.49%) |
Aug 08, 2008 | 53.50 | 53.50 | 50.63 | 51.75 | 574,548 | -2.11(-3.92%) |
Aug 07, 2008 | 53.69 | 55.18 | 53.50 | 53.86 | 542,243 | +0.17(+0.32%) |
Aug 06, 2008 | 52.14 | 53.74 | 51.19 | 53.69 | 255,783 | +1.82(+3.51%) |
Aug 05, 2008 | 51.25 | 52.66 | 50.00 | 51.87 | 459,797 | +0.03(+0.06%) |
Aug 04, 2008 | 55.02 | 55.19 | 51.34 | 51.84 | 395,127 | -3.36(-6.09%) |
Aug 01, 2008 | 54.23 | 56.05 | 54.23 | 55.20 | 484,128 | +0.48(+0.88%) |
Jul 31, 2008 | 55.56 | 57.54 | 54.47 | 54.72 | 664,648 | -0.06(-0.11%) |
Jul 30, 2008 | 51.76 | 55.31 | 50.49 | 54.78 | 649,574 | +3.20(+6.20%) |
Jul 29, 2008 | 51.58 | 53.50 | 51.24 | 51.58 | 615,083 | +0.03(+0.06%) |
Jul 28, 2008 | 51.84 | 52.46 | 50.69 | 51.55 | 384,095 | -0.18(-0.35%) |
Jul 25, 2008 | 51.44 | 53.08 | 50.45 | 51.73 | 229,345 | +1.31(+2.60%) |
Jul 24, 2008 | 51.91 | 52.31 | 49.52 | 50.42 | 321,323 | -0.96(-1.87%) |
Jul 23, 2008 | 52.31 | 52.97 | 50.06 | 51.38 | 417,598 | -1.38(-2.62%) |
Jul 22, 2008 | 52.75 | 53.97 | 51.20 | 52.76 | 319,895 | -0.47(-0.88%) |
Jul 21, 2008 | 53.08 | 53.42 | 51.78 | 53.23 | 270,691 | +0.39(+0.74%) |
Jul 18, 2008 | 52.19 | 54.37 | 51.90 | 52.84 | 326,842 | +1.00(+1.93%) |
Jul 17, 2008 | 54.23 | 55.19 | 50.48 | 51.84 | 440,991 | -2.21(-4.09%) |
Jul 16, 2008 | 52.72 | 54.32 | 52.28 | 54.05 | 446,865 | +0.90(+1.69%) |
Jul 15, 2008 | 54.63 | 54.83 | 52.71 | 53.15 | 365,594 | -1.77(-3.22%) |
Jul 14, 2008 | 54.78 | 55.25 | 53.92 | 54.92 | 544,202 | +1.13(+2.10%) |
Jul 11, 2008 | 53.64 | 54.69 | 52.25 | 53.79 | 356,175 | +0.39(+0.73%) |
Jul 10, 2008 | 51.18 | 53.82 | 50.01 | 53.40 | 631,220 | +2.37(+4.64%) |
Jul 09, 2008 | 53.92 | 54.54 | 50.72 | 51.03 | 444,021 | -2.55(-4.76%) |
Jul 08, 2008 | 52.11 | 53.67 | 50.08 | 53.58 | 530,562 | +0.71(+1.34%) |
Jul 07, 2008 | 54.25 | 54.68 | 52.24 | 52.87 | 514,950 | -1.40(-2.58%) |
Jul 04, 2008 | 55.72 | 55.72 | 53.07 | 54.27 | 473,344 | +0.00(+0.00%) |
Jul 03, 2008 | 55.72 | 55.72 | 53.07 | 54.27 | 473,344 | -1.18(-2.13%) |
Jul 02, 2008 | 55.50 | 57.49 | 54.98 | 55.45 | 526,283 | -0.44(-0.79%) |