Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 62.28 | 63.35 | 60.34 | 62.62 | 4,488,433 | +1.46(+2.39%) |
Sep 29, 2008 | 66.32 | 66.80 | 60.00 | 61.16 | 6,976,126 | -6.00(-8.93%) |
Sep 26, 2008 | 68.25 | 68.72 | 65.96 | 67.16 | 0 | -1.23(-1.80%) |
Sep 25, 2008 | 66.93 | 69.20 | 66.40 | 68.39 | 3,554,038 | +1.89(+2.84%) |
Sep 24, 2008 | 67.89 | 67.89 | 64.73 | 66.50 | 4,690,096 | -0.62(-0.92%) |
Sep 23, 2008 | 68.58 | 69.05 | 66.89 | 67.12 | 5,015,103 | -1.19(-1.74%) |
Sep 22, 2008 | 68.65 | 69.36 | 67.95 | 68.31 | 5,437,052 | +0.37(+0.54%) |
Sep 19, 2008 | 64.23 | 69.00 | 64.23 | 67.94 | 0 | +3.99(+6.24%) |
Sep 18, 2008 | 62.96 | 64.86 | 61.67 | 63.95 | 5,836,833 | +1.92(+3.10%) |
Sep 17, 2008 | 64.61 | 64.78 | 61.54 | 62.03 | 7,541,536 | -3.58(-5.46%) |
Sep 16, 2008 | 66.06 | 66.55 | 62.80 | 65.61 | 7,742,967 | -0.99(-1.49%) |
Sep 15, 2008 | 66.94 | 67.91 | 65.55 | 66.60 | 6,010,131 | -1.79(-2.62%) |
Sep 12, 2008 | 66.47 | 68.76 | 66.14 | 68.39 | 6,000,295 | +1.61(+2.41%) |
Sep 11, 2008 | 64.22 | 66.85 | 63.00 | 66.78 | 6,080,263 | +2.55(+3.97%) |
Sep 10, 2008 | 62.58 | 64.86 | 62.58 | 64.23 | 6,967,976 | +1.70(+2.72%) |
Sep 09, 2008 | 66.74 | 66.96 | 62.39 | 62.53 | 9,841,330 | -3.92(-5.90%) |
Sep 08, 2008 | 65.83 | 66.78 | 64.90 | 66.45 | 5,738,705 | +1.48(+2.28%) |
Sep 05, 2008 | 69.89 | 69.89 | 64.88 | 64.97 | 0 | -5.65(-8.00%) |
Sep 04, 2008 | 73.66 | 73.66 | 70.19 | 70.62 | 5,283,647 | -1.29(-1.79%) |
Sep 03, 2008 | 74.07 | 74.08 | 71.19 | 71.91 | 4,198,994 | -2.17(-2.93%) |
Sep 02, 2008 | 76.62 | 77.85 | 73.74 | 74.08 | 3,042,149 | -1.88(-2.47%) |
Aug 29, 2008 | 76.80 | 77.46 | 75.74 | 75.96 | 2,115,983 | -1.18(-1.53%) |
Aug 28, 2008 | 77.68 | 78.40 | 76.82 | 77.14 | 2,037,995 | -0.22(-0.28%) |
Aug 27, 2008 | 75.96 | 77.76 | 75.96 | 77.36 | 2,750,946 | +1.29(+1.70%) |
Aug 26, 2008 | 74.96 | 76.47 | 74.72 | 76.07 | 1,919,827 | +1.21(+1.62%) |
Aug 25, 2008 | 76.11 | 76.34 | 74.50 | 74.86 | 1,793,819 | -1.04(-1.37%) |
Aug 22, 2008 | 77.00 | 77.02 | 75.79 | 75.90 | 2,023,345 | -0.95(-1.24%) |
Aug 21, 2008 | 73.51 | 77.38 | 73.50 | 76.85 | 4,011,092 | +2.58(+3.47%) |
Aug 20, 2008 | 73.77 | 74.50 | 72.65 | 74.27 | 2,895,248 | +0.54(+0.73%) |
Aug 19, 2008 | 72.22 | 74.03 | 72.22 | 73.73 | 2,766,150 | +0.34(+0.46%) |
Aug 18, 2008 | 73.42 | 74.20 | 72.91 | 73.39 | 2,104,200 | +0.00(+0.00%) |
Aug 15, 2008 | 73.98 | 73.98 | 72.89 | 73.39 | 0 | -0.31(-0.42%) |
Aug 14, 2008 | 74.62 | 74.62 | 73.32 | 73.70 | 4,088,823 | -1.18(-1.58%) |
Aug 13, 2008 | 73.91 | 75.13 | 72.38 | 74.88 | 3,845,880 | +0.79(+1.07%) |
Aug 12, 2008 | 73.62 | 74.42 | 73.15 | 74.09 | 3,571,609 | +0.19(+0.26%) |
Aug 11, 2008 | 74.72 | 75.14 | 73.46 | 73.90 | 3,465,403 | -0.59(-0.79%) |
Aug 08, 2008 | 75.43 | 75.48 | 73.85 | 74.49 | 3,913,151 | -0.60(-0.80%) |
Aug 07, 2008 | 74.28 | 76.61 | 73.54 | 75.09 | 5,554,784 | +0.20(+0.27%) |
Aug 06, 2008 | 74.49 | 75.65 | 73.62 | 74.89 | 4,806,043 | +0.33(+0.44%) |
Aug 05, 2008 | 73.77 | 74.88 | 72.38 | 74.56 | 5,488,391 | +1.11(+1.51%) |
Aug 04, 2008 | 75.53 | 76.96 | 73.44 | 73.45 | 5,737,529 | -1.99(-2.64%) |
Aug 01, 2008 | 79.04 | 79.25 | 75.41 | 75.44 | 5,376,131 | -3.18(-4.04%) |
Jul 31, 2008 | 79.76 | 80.75 | 78.18 | 78.62 | 4,597,088 | -1.46(-1.82%) |
Jul 30, 2008 | 80.07 | 80.61 | 78.99 | 80.08 | 3,632,133 | +0.21(+0.26%) |
Jul 29, 2008 | 79.87 | 80.17 | 78.41 | 79.87 | 3,455,487 | +0.42(+0.53%) |
Jul 28, 2008 | 80.38 | 81.93 | 79.45 | 79.45 | 4,305,926 | -1.22(-1.51%) |
Jul 25, 2008 | 81.39 | 81.83 | 80.44 | 80.67 | 3,553,391 | -0.56(-0.69%) |
Jul 24, 2008 | 81.50 | 81.58 | 77.78 | 81.23 | 7,293,569 | -0.40(-0.49%) |
Jul 23, 2008 | 86.63 | 86.63 | 79.68 | 81.63 | 5,642,218 | -2.95(-3.49%) |
Jul 22, 2008 | 84.55 | 86.44 | 83.95 | 84.58 | 4,207,456 | -0.59(-0.69%) |
Jul 21, 2008 | 83.87 | 85.63 | 82.87 | 85.17 | 3,737,504 | +1.75(+2.10%) |
Jul 18, 2008 | 82.95 | 84.19 | 81.87 | 83.42 | 5,020,991 | +1.22(+1.48%) |
Jul 17, 2008 | 85.14 | 85.14 | 81.19 | 82.20 | 6,274,758 | -2.67(-3.15%) |
Jul 16, 2008 | 87.50 | 87.54 | 83.65 | 84.87 | 6,435,548 | -2.52(-2.88%) |
Jul 15, 2008 | 88.37 | 89.54 | 86.56 | 87.39 | 5,124,620 | -1.00(-1.13%) |
Jul 14, 2008 | 91.44 | 91.44 | 88.28 | 88.39 | 3,948,276 | -2.16(-2.39%) |
Jul 11, 2008 | 90.77 | 92.08 | 89.27 | 90.55 | 4,129,276 | -1.09(-1.19%) |
Jul 10, 2008 | 90.05 | 91.76 | 89.54 | 91.64 | 3,128,818 | +1.78(+1.98%) |
Jul 09, 2008 | 89.43 | 90.68 | 88.59 | 89.86 | 3,383,356 | +0.82(+0.92%) |
Jul 08, 2008 | 89.90 | 91.47 | 88.16 | 89.04 | 4,744,609 | -0.87(-0.97%) |
Jul 07, 2008 | 91.02 | 92.13 | 89.27 | 89.91 | 4,408,182 | -0.55(-0.61%) |
Jul 04, 2008 | 90.52 | 91.79 | 89.92 | 90.46 | 2,525,067 | +0.00(+0.00%) |
Jul 03, 2008 | 90.52 | 91.79 | 89.92 | 90.46 | 2,525,067 | -0.08(-0.09%) |
Jul 02, 2008 | 90.52 | 92.00 | 90.32 | 90.54 | 3,299,118 | +0.19(+0.21%) |