Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 65.70 | 68.45 | 64.92 | 67.55 | 1,191,700 | +3.27(+5.09%) |
Sep 29, 2008 | 66.67 | 68.75 | 59.52 | 64.28 | 1,125,454 | -3.57(-5.27%) |
Sep 26, 2008 | 65.90 | 68.24 | 65.85 | 67.85 | 0 | +1.08(+1.62%) |
Sep 25, 2008 | 65.52 | 68.05 | 65.25 | 66.77 | 715,919 | +1.47(+2.25%) |
Sep 24, 2008 | 64.80 | 65.60 | 64.02 | 65.31 | 338,692 | -0.01(-0.01%) |
Sep 23, 2008 | 65.64 | 67.05 | 65.10 | 65.31 | 1,034,569 | +0.18(+0.27%) |
Sep 22, 2008 | 67.90 | 67.99 | 63.74 | 65.13 | 1,066,405 | -2.86(-4.21%) |
Sep 19, 2008 | 68.26 | 69.45 | 64.80 | 67.99 | 0 | +0.06(+0.09%) |
Sep 18, 2008 | 61.70 | 68.25 | 61.57 | 67.93 | 1,921,183 | +6.02(+9.73%) |
Sep 17, 2008 | 64.07 | 65.04 | 61.91 | 61.91 | 792,204 | -2.83(-4.37%) |
Sep 16, 2008 | 61.23 | 64.94 | 60.76 | 64.74 | 960,693 | +3.44(+5.61%) |
Sep 15, 2008 | 62.48 | 65.36 | 61.16 | 61.30 | 1,037,454 | -5.37(-8.05%) |
Sep 12, 2008 | 64.69 | 66.66 | 64.19 | 66.66 | 0 | +1.25(+1.90%) |
Sep 11, 2008 | 64.36 | 65.68 | 63.65 | 65.42 | 526,154 | +0.44(+0.67%) |
Sep 10, 2008 | 64.48 | 65.34 | 63.54 | 64.98 | 746,944 | +1.16(+1.82%) |
Sep 09, 2008 | 64.98 | 65.56 | 63.17 | 63.82 | 987,672 | -1.37(-2.10%) |
Sep 08, 2008 | 65.58 | 66.18 | 63.20 | 65.19 | 1,002,698 | +1.86(+2.94%) |
Sep 05, 2008 | 64.27 | 64.44 | 62.71 | 63.33 | 0 | -0.94(-1.46%) |
Sep 04, 2008 | 65.58 | 65.86 | 64.06 | 64.27 | 921,642 | -1.49(-2.27%) |
Sep 03, 2008 | 64.88 | 65.88 | 64.30 | 65.76 | 641,785 | +0.83(+1.29%) |
Sep 02, 2008 | 65.03 | 65.64 | 63.86 | 64.92 | 590,566 | +0.71(+1.10%) |
Aug 29, 2008 | 64.87 | 65.06 | 63.91 | 64.21 | 0 | -0.83(-1.27%) |
Aug 28, 2008 | 63.91 | 65.04 | 63.40 | 65.04 | 671,340 | +1.57(+2.47%) |
Aug 27, 2008 | 63.25 | 63.94 | 62.52 | 63.48 | 443,867 | +0.42(+0.66%) |
Aug 26, 2008 | 62.30 | 63.51 | 61.97 | 63.06 | 464,696 | +0.87(+1.40%) |
Aug 25, 2008 | 63.36 | 63.36 | 62.01 | 62.19 | 589,606 | -1.90(-2.97%) |
Aug 22, 2008 | 62.15 | 64.39 | 62.15 | 64.09 | 0 | +2.59(+4.21%) |
Aug 21, 2008 | 60.89 | 61.87 | 60.84 | 61.50 | 646,666 | -0.10(-0.16%) |
Aug 20, 2008 | 61.88 | 62.73 | 60.81 | 61.60 | 507,770 | -0.28(-0.45%) |
Aug 19, 2008 | 61.96 | 63.14 | 61.38 | 61.88 | 552,612 | -1.26(-2.00%) |
Aug 18, 2008 | 64.39 | 64.64 | 63.02 | 63.15 | 868,896 | -0.94(-1.47%) |
Aug 15, 2008 | 63.84 | 64.45 | 62.47 | 64.09 | 0 | +0.19(+0.30%) |
Aug 14, 2008 | 62.68 | 64.09 | 62.55 | 63.90 | 460,103 | +1.02(+1.62%) |
Aug 13, 2008 | 63.46 | 63.46 | 62.65 | 62.88 | 371,288 | -0.49(-0.77%) |
Aug 12, 2008 | 65.22 | 65.34 | 62.53 | 63.37 | 727,341 | -1.85(-2.84%) |
Aug 11, 2008 | 64.15 | 66.45 | 63.98 | 65.22 | 962,564 | +1.22(+1.91%) |
Aug 08, 2008 | 61.53 | 64.79 | 61.53 | 64.00 | 674,996 | +1.85(+2.97%) |
Aug 07, 2008 | 62.10 | 64.01 | 61.65 | 62.15 | 944,100 | -1.85(-2.89%) |
Aug 06, 2008 | 63.37 | 64.38 | 62.48 | 64.00 | 547,557 | +0.36(+0.57%) |
Aug 05, 2008 | 61.41 | 63.64 | 60.65 | 63.64 | 875,570 | +3.16(+5.22%) |
Aug 04, 2008 | 62.36 | 62.53 | 60.36 | 60.48 | 449,325 | -1.82(-2.93%) |
Aug 01, 2008 | 61.73 | 62.61 | 60.27 | 62.30 | 650,370 | +0.74(+1.20%) |
Jul 31, 2008 | 61.70 | 62.47 | 61.12 | 61.56 | 413,710 | -0.93(-1.49%) |
Jul 30, 2008 | 63.05 | 63.97 | 60.18 | 62.49 | 825,397 | -0.11(-0.17%) |
Jul 29, 2008 | 62.60 | 62.87 | 60.24 | 62.60 | 1,066,901 | +2.04(+3.38%) |
Jul 28, 2008 | 62.30 | 62.72 | 60.49 | 60.55 | 437,615 | -1.58(-2.54%) |
Jul 25, 2008 | 61.97 | 62.71 | 61.03 | 62.13 | 527,142 | +0.61(+0.99%) |
Jul 24, 2008 | 62.57 | 64.35 | 61.10 | 61.53 | 1,423,280 | -2.40(-3.76%) |
Jul 23, 2008 | 61.75 | 64.00 | 61.49 | 63.93 | 890,020 | +1.58(+2.53%) |
Jul 22, 2008 | 60.83 | 62.51 | 60.51 | 62.35 | 1,006,369 | +1.18(+1.93%) |
Jul 21, 2008 | 60.69 | 61.25 | 60.02 | 61.17 | 651,520 | +0.83(+1.38%) |
Jul 18, 2008 | 60.81 | 60.81 | 59.59 | 60.33 | 474,790 | -0.32(-0.52%) |
Jul 17, 2008 | 60.91 | 60.98 | 58.49 | 60.65 | 1,022,829 | +0.88(+1.48%) |
Jul 16, 2008 | 56.43 | 59.77 | 55.18 | 59.77 | 1,066,928 | +3.54(+6.29%) |
Jul 15, 2008 | 56.36 | 57.66 | 55.39 | 56.23 | 879,547 | -0.71(-1.25%) |
Jul 14, 2008 | 58.78 | 59.43 | 56.73 | 56.94 | 1,177,276 | -1.53(-2.61%) |
Jul 11, 2008 | 58.01 | 59.74 | 58.01 | 58.47 | 653,287 | -0.32(-0.54%) |
Jul 10, 2008 | 57.83 | 59.73 | 57.36 | 58.78 | 667,401 | +1.06(+1.83%) |
Jul 09, 2008 | 60.81 | 60.81 | 56.30 | 57.73 | 1,031,664 | -3.20(-5.25%) |
Jul 08, 2008 | 57.04 | 61.52 | 56.70 | 60.92 | 915,046 | +3.88(+6.79%) |
Jul 07, 2008 | 58.57 | 58.69 | 56.78 | 57.05 | 452,512 | -1.10(-1.89%) |
Jul 04, 2008 | 59.17 | 59.45 | 57.67 | 58.15 | 184,365 | +0.00(+0.00%) |
Jul 03, 2008 | 59.17 | 59.45 | 57.67 | 58.15 | 184,365 | -0.26(-0.45%) |
Jul 02, 2008 | 59.05 | 59.26 | 58.38 | 58.41 | 715,023 | -0.43(-0.73%) |